Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 59.28 59.80 58.98 59.09 1,428,818 -0.09(-0.15%)
Feb 26, 2004 59.05 59.45 58.82 59.18 1,368,611 +0.19(+0.32%)
Feb 25, 2004 58.76 59.26 58.74 58.99 1,363,962 -0.18(-0.31%)
Feb 24, 2004 58.55 59.28 58.55 59.17 1,592,935 +0.11(+0.19%)
Feb 23, 2004 59.39 59.58 58.67 59.06 1,071,178 -0.32(-0.54%)
Feb 20, 2004 59.28 59.63 59.13 59.37 1,414,638 +0.21(+0.35%)
Feb 19, 2004 59.39 59.84 59.12 59.17 1,068,039 +0.06(+0.10%)
Feb 18, 2004 59.34 59.44 58.95 59.11 1,065,017 -0.50(-0.84%)
Feb 17, 2004 59.54 59.71 58.87 59.61 1,241,571 +0.32(+0.54%)
Feb 13, 2004 59.58 59.97 59.11 59.29 1,465,198 -0.40(-0.66%)
Feb 12, 2004 59.62 59.73 59.02 59.68 1,163,116 -0.38(-0.63%)
Feb 11, 2004 58.81 60.20 58.52 60.06 2,266,722 +1.04(+1.76%)
Feb 10, 2004 58.29 59.02 57.99 59.02 1,816,330 +0.82(+1.40%)
Feb 09, 2004 57.73 58.54 57.28 58.20 2,822,535 +1.31(+2.30%)
Feb 06, 2004 55.95 57.14 55.89 56.90 2,116,088 +1.04(+1.86%)
Feb 05, 2004 56.26 56.53 55.85 55.85 3,373,931 -0.27(-0.48%)
Feb 04, 2004 57.04 57.40 56.02 56.12 2,954,689 -1.32(-2.31%)
Feb 03, 2004 57.79 58.38 57.10 57.45 1,325,373 -0.34(-0.60%)
Feb 02, 2004 57.95 58.13 57.39 57.79 1,908,617 -0.09(-0.16%)
Jan 30, 2004 58.77 58.77 57.78 57.89 1,170,089 -0.88(-1.49%)
Jan 29, 2004 58.80 59.01 58.13 58.76 1,450,902 -0.03(-0.06%)
Jan 28, 2004 59.54 59.54 58.68 58.80 1,911,638 -0.78(-1.31%)
Jan 27, 2004 59.62 60.34 59.37 59.58 1,473,683 -0.26(-0.43%)
Jan 26, 2004 59.78 59.95 58.76 59.84 1,690,917 -0.07(-0.11%)
Jan 23, 2004 59.92 60.05 59.54 59.91 1,300,500 +0.08(+0.13%)
Jan 22, 2004 60.17 60.17 59.37 59.83 1,738,455 -0.40(-0.66%)
Jan 21, 2004 59.53 60.50 59.37 60.23 1,531,217 +0.69(+1.16%)
Jan 20, 2004 60.23 60.57 59.47 59.54 1,378,955 -0.64(-1.06%)
Jan 16, 2004 59.80 60.18 59.41 60.17 2,169,321 +0.53(+0.89%)
Jan 15, 2004 59.54 59.88 59.18 59.64 1,557,252 +0.24(+0.41%)
Jan 14, 2004 59.70 59.87 59.09 59.40 1,420,217 +0.03(+0.06%)
Jan 13, 2004 59.28 59.82 58.74 59.36 4,632,589 +0.70(+1.19%)
Jan 12, 2004 57.21 58.87 56.81 58.67 5,355,309 +2.71(+4.84%)
Jan 09, 2004 56.96 57.14 55.79 55.96 3,944,622 -1.15(-2.02%)
Jan 08, 2004 57.62 57.83 56.70 57.11 4,183,243 -0.47(-0.82%)
Jan 07, 2004 58.16 58.27 57.40 57.58 4,039,582 -0.58(-0.99%)
Jan 06, 2004 58.47 58.51 58.11 58.16 3,637,774 -0.30(-0.52%)
Jan 05, 2004 58.85 59.01 58.33 58.46 4,092,118 +0.05(+0.09%)
Jan 02, 2004 58.25 59.04 58.11 58.41 1,625,247 +0.34(+0.58%)
Dec 31, 2003 59.36 59.36 57.70 58.07 3,706,001 -1.29(-2.17%)
Dec 30, 2003 60.23 60.23 58.68 59.36 2,902,734 -0.81(-1.34%)
Dec 29, 2003 59.24 60.19 59.31 60.17 1,812,610 +0.93(+1.57%)
Dec 26, 2003 59.30 59.41 58.88 59.24 422,613 +0.03(+0.06%)
Dec 24, 2003 59.12 59.36 59.11 59.21 657,863 -0.15(-0.25%)
Dec 23, 2003 59.43 59.86 59.02 59.36 1,723,810 -0.27(-0.45%)
Dec 22, 2003 59.73 59.73 59.17 59.62 1,612,462 -0.11(-0.19%)
Dec 19, 2003 59.97 60.40 59.24 59.73 2,699,912 -0.23(-0.39%)
Dec 18, 2003 60.40 60.52 58.33 59.97 8,626,958 -1.13(-1.84%)
Dec 17, 2003 62.76 62.76 60.32 61.09 4,674,316 -2.84(-4.44%)
Dec 16, 2003 63.81 64.20 63.39 63.93 1,216,698 +0.13(+0.20%)
Dec 15, 2003 64.27 64.66 63.79 63.80 1,544,235 +0.35(+0.56%)
Dec 12, 2003 62.96 63.63 62.96 63.45 1,188,803 +0.48(+0.77%)
Dec 11, 2003 62.25 63.19 62.21 62.97 1,250,288 +0.99(+1.60%)
Dec 10, 2003 61.99 62.25 61.38 61.98 979,239 +0.24(+0.39%)
Dec 09, 2003 62.26 62.47 61.70 61.74 1,393,949 -0.41(-0.66%)
Dec 08, 2003 62.32 62.68 61.69 62.15 2,227,669 -0.25(-0.40%)
Dec 05, 2003 62.74 63.12 62.45 62.40 941,697 -0.33(-0.52%)
Dec 04, 2003 62.97 62.97 62.14 62.73 1,757,633 -0.24(-0.38%)
Dec 03, 2003 63.52 63.67 63.06 62.97 2,163,277 -0.34(-0.53%)
Dec 02, 2003 63.19 63.83 62.92 63.31 1,636,173 +0.07(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.