Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 58.32 58.82 58.02 58.13 1,452,402 -0.08(-0.15%)
Feb 26, 2004 58.09 58.49 57.87 58.21 1,391,201 +0.19(+0.32%)
Feb 25, 2004 57.81 58.30 57.78 58.03 1,386,475 -0.18(-0.31%)
Feb 24, 2004 57.60 58.32 57.60 58.21 1,619,228 +0.11(+0.19%)
Feb 23, 2004 58.43 58.61 57.72 58.10 1,088,858 -0.31(-0.54%)
Feb 20, 2004 58.32 58.66 58.17 58.41 1,437,988 +0.20(+0.35%)
Feb 19, 2004 58.43 58.87 58.16 58.21 1,085,668 +0.06(+0.10%)
Feb 18, 2004 58.38 58.48 57.99 58.15 1,082,597 -0.49(-0.84%)
Feb 17, 2004 58.57 58.74 57.92 58.64 1,262,065 +0.31(+0.54%)
Feb 13, 2004 58.61 58.99 58.15 58.32 1,489,383 -0.39(-0.66%)
Feb 12, 2004 58.65 58.76 58.06 58.71 1,182,314 -0.37(-0.63%)
Feb 11, 2004 57.85 59.22 57.57 59.09 2,304,137 +1.02(+1.76%)
Feb 10, 2004 57.34 58.06 57.05 58.06 1,846,310 +0.80(+1.40%)
Feb 09, 2004 56.79 57.59 56.35 57.26 2,869,124 +1.29(+2.30%)
Feb 06, 2004 55.04 56.21 54.98 55.97 2,151,016 +1.02(+1.86%)
Feb 05, 2004 55.35 55.61 54.94 54.95 3,429,622 -0.26(-0.48%)
Feb 04, 2004 56.12 56.47 55.11 55.21 3,003,459 -1.30(-2.31%)
Feb 03, 2004 56.85 57.43 56.17 56.51 1,347,250 -0.34(-0.60%)
Feb 02, 2004 57.00 57.19 56.46 56.85 1,940,120 -0.09(-0.16%)
Jan 30, 2004 57.82 57.82 56.84 56.95 1,189,403 -0.86(-1.49%)
Jan 29, 2004 57.84 58.05 57.18 57.81 1,474,850 -0.03(-0.06%)
Jan 28, 2004 58.57 58.57 57.72 57.84 1,943,192 -0.77(-1.31%)
Jan 27, 2004 58.65 59.36 58.41 58.61 1,498,008 -0.25(-0.43%)
Jan 26, 2004 58.81 58.98 57.81 58.87 1,718,828 -0.07(-0.11%)
Jan 23, 2004 58.94 59.08 58.57 58.93 1,321,966 +0.08(+0.13%)
Jan 22, 2004 59.19 59.19 58.41 58.86 1,767,150 -0.39(-0.66%)
Jan 21, 2004 58.56 59.52 58.41 59.25 1,556,491 +0.68(+1.16%)
Jan 20, 2004 59.25 59.59 58.50 58.57 1,401,716 -0.63(-1.06%)
Jan 16, 2004 58.82 59.20 58.44 59.20 2,205,128 +0.52(+0.89%)
Jan 15, 2004 58.57 58.91 58.21 58.67 1,582,957 +0.24(+0.41%)
Jan 14, 2004 58.73 58.90 58.13 58.43 1,443,659 +0.03(+0.06%)
Jan 13, 2004 58.32 58.85 57.78 58.40 4,709,055 +0.69(+1.19%)
Jan 12, 2004 56.28 57.92 55.89 57.72 5,443,703 +2.67(+4.84%)
Jan 09, 2004 56.03 56.21 54.88 55.05 4,009,732 -1.13(-2.02%)
Jan 08, 2004 56.68 56.89 55.78 56.18 4,252,291 -0.47(-0.82%)
Jan 07, 2004 57.22 57.33 56.47 56.65 4,106,259 -0.57(-0.99%)
Jan 06, 2004 57.52 57.56 57.17 57.22 3,697,819 -0.30(-0.52%)
Jan 05, 2004 57.89 58.05 57.39 57.51 4,159,663 +0.05(+0.09%)
Jan 02, 2004 57.30 58.08 57.17 57.46 1,652,074 +0.33(+0.58%)
Dec 31, 2003 58.39 58.39 56.76 57.13 3,767,173 -1.27(-2.17%)
Dec 30, 2003 59.25 59.25 57.72 58.40 2,950,647 -0.80(-1.34%)
Dec 29, 2003 58.28 59.21 58.35 59.20 1,842,529 +0.91(+1.57%)
Dec 26, 2003 58.33 58.44 57.93 58.28 429,588 +0.03(+0.06%)
Dec 24, 2003 58.16 58.39 58.15 58.25 668,721 -0.14(-0.25%)
Dec 23, 2003 58.47 58.88 58.06 58.39 1,752,264 -0.26(-0.45%)
Dec 22, 2003 58.76 58.76 58.21 58.65 1,639,077 -0.11(-0.19%)
Dec 19, 2003 58.99 59.42 58.28 58.76 2,744,477 -0.23(-0.39%)
Dec 18, 2003 59.42 59.54 57.39 58.99 8,769,355 -1.11(-1.84%)
Dec 17, 2003 61.74 61.74 59.34 60.10 4,751,470 -2.79(-4.44%)
Dec 16, 2003 62.78 63.16 62.36 62.90 1,236,781 +0.13(+0.20%)
Dec 15, 2003 63.23 63.61 62.75 62.77 1,569,724 +0.35(+0.56%)
Dec 12, 2003 61.94 62.60 61.94 62.42 1,208,425 +0.47(+0.77%)
Dec 11, 2003 61.24 62.17 61.20 61.95 1,270,926 +0.97(+1.60%)
Dec 10, 2003 60.98 61.24 60.38 60.97 995,403 +0.24(+0.39%)
Dec 09, 2003 61.25 61.46 60.69 60.74 1,416,958 -0.41(-0.66%)
Dec 08, 2003 61.31 61.66 60.69 61.14 2,264,439 -0.25(-0.40%)
Dec 05, 2003 61.72 62.10 61.44 61.39 957,241 -0.32(-0.52%)
Dec 04, 2003 61.95 61.95 61.13 61.71 1,786,645 -0.24(-0.38%)
Dec 03, 2003 62.49 62.63 62.03 61.95 2,198,984 -0.33(-0.53%)
Dec 02, 2003 62.17 62.79 61.90 62.28 1,663,180 +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.