Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 59.29 59.80 58.99 59.10 1,428,619 -0.09(-0.15%)
Feb 26, 2004 59.05 59.46 58.83 59.18 1,368,420 +0.19(+0.32%)
Feb 25, 2004 58.77 59.27 58.75 58.99 1,363,771 -0.18(-0.31%)
Feb 24, 2004 58.56 59.29 58.56 59.18 1,592,713 +0.11(+0.19%)
Feb 23, 2004 59.40 59.59 58.68 59.06 1,071,028 -0.32(-0.54%)
Feb 20, 2004 59.29 59.64 59.14 59.38 1,414,440 +0.21(+0.35%)
Feb 19, 2004 59.40 59.85 59.12 59.18 1,067,890 +0.06(+0.10%)
Feb 18, 2004 59.35 59.45 58.96 59.12 1,064,869 -0.50(-0.84%)
Feb 17, 2004 59.55 59.72 58.88 59.61 1,241,398 +0.32(+0.54%)
Feb 13, 2004 59.59 59.98 59.12 59.30 1,464,994 -0.40(-0.66%)
Feb 12, 2004 59.63 59.73 59.03 59.69 1,162,953 -0.38(-0.63%)
Feb 11, 2004 58.81 60.21 58.53 60.07 2,266,406 +1.04(+1.76%)
Feb 10, 2004 58.30 59.03 58.00 59.03 1,816,076 +0.82(+1.40%)
Feb 09, 2004 57.74 58.55 57.29 58.21 2,822,141 +1.31(+2.30%)
Feb 06, 2004 55.96 57.14 55.90 56.90 2,115,792 +1.04(+1.86%)
Feb 05, 2004 56.27 56.53 55.85 55.86 3,373,460 -0.27(-0.48%)
Feb 04, 2004 57.05 57.41 56.03 56.13 2,954,276 -1.33(-2.31%)
Feb 03, 2004 57.80 58.38 57.11 57.45 1,325,188 -0.34(-0.60%)
Feb 02, 2004 57.95 58.14 57.40 57.80 1,908,350 -0.09(-0.16%)
Jan 30, 2004 58.78 58.78 57.79 57.89 1,169,926 -0.88(-1.49%)
Jan 29, 2004 58.81 59.02 58.13 58.77 1,450,699 -0.03(-0.06%)
Jan 28, 2004 59.55 59.55 58.68 58.81 1,911,372 -0.78(-1.31%)
Jan 27, 2004 59.63 60.35 59.38 59.59 1,473,477 -0.26(-0.43%)
Jan 26, 2004 59.79 59.96 58.77 59.85 1,690,681 -0.07(-0.11%)
Jan 23, 2004 59.92 60.06 59.55 59.92 1,300,318 +0.08(+0.13%)
Jan 22, 2004 60.17 60.17 59.38 59.84 1,738,213 -0.40(-0.66%)
Jan 21, 2004 59.54 60.51 59.38 60.23 1,531,003 +0.69(+1.16%)
Jan 20, 2004 60.23 60.58 59.48 59.55 1,378,763 -0.64(-1.06%)
Jan 16, 2004 59.80 60.19 59.42 60.18 2,169,018 +0.53(+0.89%)
Jan 15, 2004 59.55 59.89 59.18 59.65 1,557,035 +0.24(+0.41%)
Jan 14, 2004 59.71 59.88 59.10 59.41 1,420,019 +0.03(+0.06%)
Jan 13, 2004 59.29 59.83 58.75 59.37 4,631,942 +0.70(+1.19%)
Jan 12, 2004 57.22 58.88 56.82 58.68 5,354,561 +2.71(+4.84%)
Jan 09, 2004 56.96 57.14 55.79 55.97 3,944,071 -1.15(-2.02%)
Jan 08, 2004 57.63 57.84 56.71 57.12 4,182,659 -0.47(-0.82%)
Jan 07, 2004 58.17 58.28 57.41 57.59 4,039,018 -0.58(-0.99%)
Jan 06, 2004 58.48 58.52 58.12 58.17 3,637,266 -0.30(-0.52%)
Jan 05, 2004 58.86 59.02 58.34 58.47 4,091,547 +0.05(+0.09%)
Jan 02, 2004 58.25 59.05 58.12 58.42 1,625,020 +0.34(+0.58%)
Dec 31, 2003 59.36 59.36 57.70 58.08 3,705,484 -1.29(-2.17%)
Dec 30, 2003 60.23 60.23 58.68 59.37 2,902,329 -0.81(-1.34%)
Dec 29, 2003 59.25 60.20 59.32 60.18 1,812,357 +0.93(+1.57%)
Dec 26, 2003 59.30 59.42 58.89 59.25 422,554 +0.03(+0.06%)
Dec 24, 2003 59.13 59.36 59.12 59.22 657,771 -0.15(-0.25%)
Dec 23, 2003 59.44 59.86 59.03 59.36 1,723,570 -0.27(-0.45%)
Dec 22, 2003 59.74 59.73 59.18 59.63 1,612,237 -0.11(-0.19%)
Dec 19, 2003 59.98 60.41 59.25 59.74 2,699,535 -0.23(-0.39%)
Dec 18, 2003 60.41 60.53 58.34 59.98 8,625,754 -1.13(-1.84%)
Dec 17, 2003 62.77 62.77 60.33 61.10 4,673,663 -2.84(-4.44%)
Dec 16, 2003 63.82 64.21 63.40 63.94 1,216,528 +0.13(+0.20%)
Dec 15, 2003 64.28 64.67 63.80 63.81 1,544,019 +0.35(+0.56%)
Dec 12, 2003 62.97 63.64 62.97 63.46 1,188,637 +0.48(+0.77%)
Dec 11, 2003 62.26 63.20 62.22 62.98 1,250,114 +0.99(+1.60%)
Dec 10, 2003 62.00 62.26 61.39 61.99 979,103 +0.24(+0.39%)
Dec 09, 2003 62.27 62.48 61.71 61.75 1,393,754 -0.41(-0.66%)
Dec 08, 2003 62.33 62.69 61.70 62.16 2,227,358 -0.25(-0.40%)
Dec 05, 2003 62.75 63.13 62.46 62.41 941,566 -0.33(-0.52%)
Dec 04, 2003 62.98 62.98 62.14 62.74 1,757,388 -0.24(-0.38%)
Dec 03, 2003 63.53 63.68 63.06 62.98 2,162,975 -0.34(-0.53%)
Dec 02, 2003 63.20 63.84 62.93 63.31 1,635,944 +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.