Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 57.81 57.81 56.84 56.94 1,189,569 -0.86(-1.49%)
Jan 29, 2004 57.83 58.05 57.17 57.80 1,475,056 -0.03(-0.06%)
Jan 28, 2004 58.56 58.56 57.72 57.83 1,943,463 -0.77(-1.31%)
Jan 27, 2004 58.65 59.35 58.40 58.60 1,498,217 -0.25(-0.43%)
Jan 26, 2004 58.80 58.97 57.80 58.86 1,719,068 -0.07(-0.11%)
Jan 23, 2004 58.93 59.07 58.56 58.93 1,322,150 +0.08(+0.13%)
Jan 22, 2004 59.18 59.18 58.40 58.85 1,767,397 -0.39(-0.66%)
Jan 21, 2004 58.55 59.51 58.40 59.24 1,556,708 +0.68(+1.16%)
Jan 20, 2004 59.24 59.58 58.49 58.56 1,401,912 -0.63(-1.06%)
Jan 16, 2004 58.82 59.20 58.44 59.19 2,205,436 +0.52(+0.89%)
Jan 15, 2004 58.56 58.90 58.21 58.66 1,583,178 +0.24(+0.41%)
Jan 14, 2004 58.72 58.89 58.12 58.43 1,443,861 +0.03(+0.06%)
Jan 13, 2004 58.31 58.84 57.77 58.39 4,709,712 +0.69(+1.19%)
Jan 12, 2004 56.28 57.91 55.88 57.71 5,444,463 +2.67(+4.84%)
Jan 09, 2004 56.02 56.20 54.87 55.04 4,010,292 -1.13(-2.02%)
Jan 08, 2004 56.67 56.89 55.77 56.18 4,252,885 -0.47(-0.82%)
Jan 07, 2004 57.21 57.32 56.46 56.64 4,106,833 -0.57(-0.99%)
Jan 06, 2004 57.51 57.55 57.16 57.21 3,698,335 -0.30(-0.52%)
Jan 05, 2004 57.88 58.05 57.38 57.50 4,160,243 +0.05(+0.09%)
Jan 02, 2004 57.29 58.07 57.16 57.45 1,652,304 +0.33(+0.58%)
Dec 31, 2003 58.38 58.38 56.75 57.12 3,767,698 -1.27(-2.17%)
Dec 30, 2003 59.24 59.24 57.72 58.39 2,951,058 -0.80(-1.34%)
Dec 29, 2003 58.27 59.21 58.34 59.19 1,842,787 +0.91(+1.57%)
Dec 26, 2003 58.33 58.44 57.92 58.27 429,648 +0.03(+0.06%)
Dec 24, 2003 58.16 58.38 58.14 58.24 668,815 -0.14(-0.25%)
Dec 23, 2003 58.46 58.88 58.05 58.38 1,752,508 -0.26(-0.45%)
Dec 22, 2003 58.76 58.75 58.20 58.65 1,639,306 -0.11(-0.19%)
Dec 19, 2003 58.99 59.41 58.27 58.76 2,744,860 -0.23(-0.39%)
Dec 18, 2003 59.41 59.53 57.38 58.99 8,770,579 -1.11(-1.84%)
Dec 17, 2003 61.74 61.74 59.33 60.09 4,752,133 -2.79(-4.44%)
Dec 16, 2003 62.77 63.15 62.35 62.89 1,236,953 +0.13(+0.20%)
Dec 15, 2003 63.22 63.60 62.74 62.76 1,569,943 +0.35(+0.56%)
Dec 12, 2003 61.93 62.59 61.93 62.41 1,208,594 +0.47(+0.77%)
Dec 11, 2003 61.23 62.16 61.19 61.94 1,271,103 +0.97(+1.60%)
Dec 10, 2003 60.97 61.23 60.37 60.97 995,542 +0.24(+0.39%)
Dec 09, 2003 61.24 61.45 60.69 60.73 1,417,155 -0.41(-0.66%)
Dec 08, 2003 61.30 61.65 60.68 61.13 2,264,755 -0.25(-0.40%)
Dec 05, 2003 61.71 62.09 61.43 61.38 957,374 -0.32(-0.52%)
Dec 04, 2003 61.94 61.94 61.12 61.70 1,786,894 -0.24(-0.38%)
Dec 03, 2003 62.48 62.62 62.02 61.94 2,199,291 -0.33(-0.53%)
Dec 02, 2003 62.16 62.78 61.89 62.27 1,663,412 +0.07(+0.11%)
Dec 01, 2003 61.83 63.00 61.69 62.20 1,627,371 +0.68(+1.10%)
Nov 28, 2003 60.92 61.58 60.83 61.52 746,686 +0.81(+1.34%)
Nov 26, 2003 60.97 61.49 60.24 60.71 1,247,588 -0.12(-0.19%)
Nov 25, 2003 60.06 61.03 60.04 60.83 1,681,373 +0.54(+0.90%)
Nov 24, 2003 60.09 60.37 59.45 60.29 3,361,210 +0.64(+1.08%)
Nov 21, 2003 61.57 61.90 59.32 59.65 7,189,410 -3.33(-5.28%)
Nov 20, 2003 62.96 63.47 62.96 62.97 1,456,268 -0.41(-0.65%)
Nov 19, 2003 63.50 63.73 63.11 63.39 1,427,554 -0.12(-0.19%)
Nov 18, 2003 64.39 64.58 63.50 63.50 1,258,578 -0.82(-1.28%)
Nov 17, 2003 64.70 65.08 64.11 64.33 1,942,991 -0.75(-1.16%)
Nov 14, 2003 65.18 65.49 64.66 65.08 1,272,876 -0.15(-0.23%)
Nov 13, 2003 64.48 65.32 64.23 65.23 1,417,864 +0.59(+0.92%)
Nov 12, 2003 64.49 64.67 64.05 64.64 1,564,389 +0.27(+0.42%)
Nov 11, 2003 64.80 65.01 64.32 64.37 1,044,108 -0.52(-0.81%)
Nov 10, 2003 65.21 65.50 64.79 64.89 1,143,721 -0.19(-0.29%)
Nov 07, 2003 65.46 66.05 65.16 65.08 1,341,766 -0.22(-0.34%)
Nov 06, 2003 64.22 65.63 64.00 65.30 1,259,641 +1.01(+1.57%)
Nov 05, 2003 64.55 64.57 63.81 64.29 1,227,855 -0.03(-0.05%)
Nov 04, 2003 64.55 64.55 64.30 64.33 1,482,077 -0.22(-0.34%)
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.