Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 39.63 39.68 39.00 39.10 701,000 -0.92(-2.30%)
Jan 29, 2004 40.90 40.96 39.52 40.02 746,300 -1.08(-2.63%)
Jan 28, 2004 42.24 42.28 40.89 41.10 473,100 -1.57(-3.68%)
Jan 27, 2004 42.65 42.86 42.37 42.67 231,100 +0.36(+0.85%)
Jan 26, 2004 42.00 42.34 41.82 42.31 316,500 +0.23(+0.55%)
Jan 23, 2004 42.00 42.56 41.83 42.08 422,600 -0.12(-0.28%)
Jan 22, 2004 42.75 42.96 42.06 42.20 387,100 -0.57(-1.33%)
Jan 21, 2004 42.83 43.01 42.58 42.77 379,700 -0.54(-1.25%)
Jan 20, 2004 42.59 43.43 42.40 43.31 540,100 +1.95(+4.71%)
Jan 16, 2004 41.22 41.45 40.70 41.36 281,300 +0.18(+0.44%)
Jan 15, 2004 42.00 42.31 41.13 41.18 370,700 -0.91(-2.16%)
Jan 14, 2004 42.10 42.28 41.70 42.09 299,900 -0.17(-0.40%)
Jan 13, 2004 42.16 42.50 42.10 42.26 358,700 +0.37(+0.88%)
Jan 12, 2004 41.75 41.93 41.51 41.89 271,900 -0.04(-0.10%)
Jan 09, 2004 41.34 42.31 40.53 41.93 497,800 +0.58(+1.40%)
Jan 08, 2004 41.52 41.52 40.83 41.35 420,800 -0.03(-0.07%)
Jan 07, 2004 41.51 41.61 41.18 41.38 740,600 -0.39(-0.93%)
Jan 06, 2004 41.65 41.77 41.39 41.77 730,500 +0.48(+1.16%)
Jan 05, 2004 40.50 41.36 40.38 41.29 681,300 +1.47(+3.69%)
Jan 02, 2004 39.77 40.08 39.68 39.82 369,500 +0.38(+0.96%)
Dec 31, 2003 39.75 40.01 39.40 39.44 368,000 -0.27(-0.68%)
Dec 30, 2003 39.55 40.08 39.50 39.71 508,200 +0.29(+0.74%)
Dec 29, 2003 38.80 39.52 38.68 39.42 357,400 +0.74(+1.91%)
Dec 26, 2003 38.97 39.00 38.63 38.68 85,700 -0.20(-0.51%)
Dec 24, 2003 38.47 39.00 38.41 38.88 189,200 +0.59(+1.54%)
Dec 23, 2003 38.19 38.37 37.95 38.29 349,500 +0.02(+0.05%)
Dec 22, 2003 38.29 38.42 38.13 38.27 330,400 -0.02(-0.05%)
Dec 19, 2003 38.70 38.83 38.15 38.29 515,400 -0.75(-1.92%)
Dec 18, 2003 38.84 39.24 38.63 39.04 494,500 +0.62(+1.61%)
Dec 17, 2003 37.76 38.56 37.65 38.42 397,900 +0.73(+1.94%)
Dec 16, 2003 37.40 37.81 37.40 37.69 572,000 +0.05(+0.13%)
Dec 15, 2003 37.78 37.85 37.57 37.64 279,400 -0.14(-0.37%)
Dec 12, 2003 37.51 37.92 37.31 37.78 646,800 +0.27(+0.72%)
Dec 11, 2003 37.35 37.85 37.06 37.51 539,100 -0.41(-1.08%)
Dec 10, 2003 38.46 38.46 37.79 37.92 393,400 -0.64(-1.66%)
Dec 09, 2003 38.60 38.73 38.40 38.56 687,500 -0.07(-0.18%)
Dec 08, 2003 38.32 38.66 38.15 38.63 809,300 +0.56(+1.47%)
Dec 05, 2003 38.38 38.38 37.99 38.07 757,500 -0.32(-0.83%)
Dec 04, 2003 37.38 38.50 37.17 38.39 856,800 +0.90(+2.40%)
Dec 03, 2003 37.14 37.55 36.90 37.49 874,700 +0.56(+1.52%)
Dec 02, 2003 36.50 37.14 36.42 36.93 484,600 +0.46(+1.26%)
Dec 01, 2003 36.57 36.57 36.36 36.47 608,600 -0.26(-0.71%)
Nov 28, 2003 36.52 36.75 36.38 36.73 262,500 +0.92(+2.57%)
Nov 26, 2003 35.39 35.86 35.39 35.81 523,200 +0.67(+1.91%)
Nov 25, 2003 35.28 35.28 35.09 35.14 319,000 -0.04(-0.11%)
Nov 24, 2003 35.50 35.56 34.91 35.18 424,900 -0.62(-1.73%)
Nov 21, 2003 35.89 36.30 35.80 35.80 549,400 -0.09(-0.25%)
Nov 20, 2003 35.58 36.14 35.53 35.89 875,400 +0.40(+1.13%)
Nov 19, 2003 35.20 35.57 35.17 35.49 375,700 +0.42(+1.20%)
Nov 18, 2003 35.11 35.30 34.90 35.07 475,300 -0.03(-0.09%)
Nov 17, 2003 35.12 35.30 34.91 35.10 379,100 -0.33(-0.93%)
Nov 14, 2003 35.00 35.53 34.96 35.43 515,300 +0.35(+1.00%)
Nov 13, 2003 34.98 35.18 34.85 35.08 566,600 +0.14(+0.40%)
Nov 12, 2003 35.22 35.25 34.81 34.94 589,300 -0.08(-0.23%)
Nov 11, 2003 35.20 35.20 35.09 35.02 420,400 -0.12(-0.34%)
Nov 10, 2003 34.96 35.20 34.75 35.14 503,600 +0.55(+1.59%)
Nov 07, 2003 34.11 34.71 34.05 34.59 680,600 +0.99(+2.95%)
Nov 06, 2003 33.75 33.79 33.53 33.60 539,300 -0.01(-0.03%)
Nov 05, 2003 34.00 33.82 33.55 33.61 737,000 +0.01(+0.03%)
Nov 04, 2003 34.00 34.00 33.49 33.60 663,600 -0.50(-1.47%)
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.