Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 39.27 39.65 38.98 39.21 598,458 +0.56(+1.44%)
Feb 26, 2004 38.60 38.89 38.37 38.66 483,924 -0.61(-1.56%)
Feb 25, 2004 38.98 39.32 38.94 39.27 458,553 +0.29(+0.74%)
Feb 24, 2004 39.13 39.22 38.79 38.98 974,008 -0.83(-2.09%)
Feb 23, 2004 40.28 40.45 39.59 39.82 613,597 -0.55(-1.35%)
Feb 20, 2004 40.54 40.61 40.01 40.36 1,285,662 -0.01(-0.02%)
Feb 19, 2004 40.97 41.00 40.32 40.37 713,827 +0.73(+1.84%)
Feb 18, 2004 39.84 39.87 39.52 39.64 547,403 -0.93(-2.29%)
Feb 17, 2004 40.23 40.77 40.23 40.57 527,148 +1.15(+2.92%)
Feb 13, 2004 39.41 39.70 39.40 39.42 654,315 -0.14(-0.36%)
Feb 12, 2004 39.65 39.71 39.46 39.57 333,683 -0.18(-0.46%)
Feb 11, 2004 39.17 39.76 39.17 39.75 377,742 +0.48(+1.22%)
Feb 10, 2004 38.76 39.35 38.76 39.27 370,329 +0.51(+1.31%)
Feb 09, 2004 38.93 39.16 38.75 38.76 510,234 -0.03(-0.07%)
Feb 06, 2004 38.31 38.97 38.24 38.79 419,923 +0.20(+0.52%)
Feb 05, 2004 38.55 38.76 38.41 38.59 661,937 +0.62(+1.64%)
Feb 04, 2004 37.90 38.30 37.85 37.97 1,148,158 -0.38(-1.00%)
Feb 03, 2004 38.41 38.63 38.17 38.35 590,523 -0.44(-1.14%)
Feb 02, 2004 38.58 39.15 38.22 38.79 806,018 -0.14(-0.37%)
Jan 30, 2004 38.55 39.13 38.53 38.93 727,922 +0.93(+2.44%)
Jan 29, 2004 38.55 38.90 37.64 38.01 1,405,103 -0.26(-0.68%)
Jan 28, 2004 38.60 39.08 38.24 38.26 777,515 -0.34(-0.87%)
Jan 27, 2004 39.17 39.17 38.48 38.60 931,410 -1.01(-2.54%)
Jan 26, 2004 39.27 39.65 38.89 39.60 1,208,714 +0.06(+0.15%)
Jan 23, 2004 40.08 40.23 39.51 39.55 1,189,608 -0.16(-0.41%)
Jan 22, 2004 39.37 39.75 39.37 39.71 1,219,677 +0.50(+1.27%)
Jan 21, 2004 39.13 39.38 38.80 39.21 937,988 -0.18(-0.46%)
Jan 20, 2004 39.27 39.46 38.89 39.39 1,950,940 +1.51(+3.99%)
Jan 16, 2004 37.69 38.07 37.69 37.88 880,355 +0.34(+0.89%)
Jan 15, 2004 37.48 37.71 36.99 37.55 1,134,794 +0.25(+0.67%)
Jan 14, 2004 36.51 37.33 36.51 37.30 1,591,886 +1.90(+5.36%)
Jan 13, 2004 35.73 35.88 35.40 35.40 1,336,194 -0.02(-0.05%)
Jan 12, 2004 35.21 35.44 34.99 35.42 647,842 +0.11(+0.33%)
Jan 09, 2004 34.83 35.61 34.83 35.30 1,258,411 +0.57(+1.63%)
Jan 08, 2004 34.76 34.84 34.55 34.74 655,673 +0.35(+1.03%)
Jan 07, 2004 34.29 34.47 34.16 34.38 1,197,125 +0.34(+1.01%)
Jan 06, 2004 34.34 34.34 33.71 34.04 821,157 -0.29(-0.84%)
Jan 05, 2004 33.92 34.38 33.87 34.33 901,132 +0.82(+2.46%)
Jan 02, 2004 33.42 33.81 33.34 33.50 530,593 +0.30(+0.89%)
Dec 31, 2003 33.04 33.28 33.02 33.21 323,451 -0.04(-0.12%)
Dec 30, 2003 33.00 33.25 32.95 33.24 678,955 +0.30(+0.90%)
Dec 29, 2003 32.76 33.01 32.72 32.95 499,063 +0.10(+0.29%)
Dec 26, 2003 32.81 32.99 32.76 32.85 119,441 -0.01(-0.03%)
Dec 24, 2003 32.95 33.03 32.82 32.86 295,888 -0.04(-0.12%)
Dec 23, 2003 32.85 32.91 32.81 32.90 288,370 +0.11(+0.32%)
Dec 22, 2003 32.75 32.80 32.56 32.79 514,202 +0.18(+0.56%)
Dec 19, 2003 32.62 32.84 32.37 32.61 675,092 +0.29(+0.89%)
Dec 18, 2003 31.99 32.34 31.99 32.33 742,330 +0.38(+1.20%)
Dec 17, 2003 31.77 32.08 31.69 31.94 1,087,289 -0.14(-0.45%)
Dec 16, 2003 31.88 32.10 31.66 32.09 443,518 -0.02(-0.06%)
Dec 15, 2003 32.56 32.56 31.99 32.11 717,586 +0.24(+0.75%)
Dec 12, 2003 31.99 32.12 31.54 31.87 501,568 +0.08(+0.24%)
Dec 11, 2003 31.27 31.88 31.22 31.79 664,965 +0.57(+1.84%)
Dec 10, 2003 31.35 31.38 31.07 31.21 1,711,014 -0.47(-1.48%)
Dec 09, 2003 32.18 32.18 31.65 31.68 739,198 -0.70(-2.16%)
Dec 08, 2003 32.03 32.39 31.85 32.38 733,769 +0.21(+0.65%)
Dec 05, 2003 32.59 32.59 32.26 32.17 1,241,811 -0.41(-1.26%)
Dec 04, 2003 33.04 33.04 32.41 32.58 1,026,316 -0.34(-1.02%)
Dec 03, 2003 32.90 33.42 32.74 32.92 928,174 +0.20(+0.61%)
Dec 02, 2003 32.70 32.84 32.56 32.72 858,952 +0.13(+0.41%)
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.