Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 58.96 59.47 58.66 58.77 1,436,634 -0.09(-0.15%)
Feb 26, 2004 58.73 59.13 58.50 58.85 1,376,097 +0.19(+0.32%)
Feb 25, 2004 58.44 58.94 58.42 58.67 1,371,423 -0.18(-0.31%)
Feb 24, 2004 58.23 58.96 58.23 58.85 1,601,649 +0.11(+0.19%)
Feb 23, 2004 59.07 59.26 58.35 58.73 1,077,037 -0.32(-0.54%)
Feb 20, 2004 58.96 59.31 58.81 59.05 1,422,376 +0.21(+0.35%)
Feb 19, 2004 59.07 59.51 58.79 58.85 1,073,882 +0.06(+0.10%)
Feb 18, 2004 59.02 59.12 58.63 58.79 1,070,843 -0.50(-0.84%)
Feb 17, 2004 59.21 59.38 58.55 59.28 1,248,363 +0.32(+0.54%)
Feb 13, 2004 59.26 59.64 58.79 58.96 1,473,213 -0.39(-0.66%)
Feb 12, 2004 59.30 59.40 58.70 59.36 1,169,478 -0.38(-0.63%)
Feb 11, 2004 58.49 59.87 58.20 59.74 2,279,121 +1.04(+1.76%)
Feb 10, 2004 57.97 58.70 57.67 58.70 1,826,265 +0.81(+1.40%)
Feb 09, 2004 57.42 58.22 56.97 57.89 2,837,975 +1.30(+2.30%)
Feb 06, 2004 55.64 56.83 55.59 56.59 2,127,663 +1.04(+1.86%)
Feb 05, 2004 55.95 56.22 55.54 55.55 3,392,387 -0.27(-0.48%)
Feb 04, 2004 56.73 57.09 55.71 55.82 2,970,851 -1.32(-2.31%)
Feb 03, 2004 57.48 58.06 56.79 57.13 1,332,623 -0.34(-0.60%)
Feb 02, 2004 57.63 57.82 57.08 57.48 1,919,057 -0.09(-0.16%)
Jan 30, 2004 58.45 58.45 57.47 57.57 1,176,490 -0.87(-1.49%)
Jan 29, 2004 58.48 58.69 57.81 58.44 1,458,838 -0.03(-0.06%)
Jan 28, 2004 59.21 59.21 58.36 58.48 1,922,095 -0.78(-1.31%)
Jan 27, 2004 59.30 60.01 59.05 59.26 1,481,744 -0.26(-0.43%)
Jan 26, 2004 59.45 59.62 58.44 59.51 1,700,167 -0.07(-0.11%)
Jan 23, 2004 59.59 59.73 59.21 59.58 1,307,614 +0.08(+0.13%)
Jan 22, 2004 59.84 59.84 59.05 59.50 1,747,965 -0.39(-0.66%)
Jan 21, 2004 59.20 60.17 59.05 59.90 1,539,593 +0.68(+1.16%)
Jan 20, 2004 59.90 60.24 59.14 59.21 1,386,498 -0.63(-1.06%)
Jan 16, 2004 59.47 59.85 59.08 59.85 2,181,188 +0.53(+0.89%)
Jan 15, 2004 59.21 59.56 58.85 59.32 1,565,771 +0.24(+0.41%)
Jan 14, 2004 59.38 59.55 58.77 59.08 1,427,986 +0.03(+0.06%)
Jan 13, 2004 58.96 59.50 58.42 59.04 4,657,930 +0.69(+1.19%)
Jan 12, 2004 56.90 58.55 56.50 58.35 5,384,603 +2.70(+4.84%)
Jan 09, 2004 56.65 56.83 55.48 55.65 3,966,200 -1.15(-2.02%)
Jan 08, 2004 57.30 57.52 56.39 56.80 4,206,126 -0.47(-0.82%)
Jan 07, 2004 57.84 57.96 57.09 57.27 4,061,679 -0.57(-0.99%)
Jan 06, 2004 58.15 58.19 57.79 57.84 3,657,673 -0.30(-0.52%)
Jan 05, 2004 58.53 58.69 58.02 58.14 4,114,503 +0.05(+0.09%)
Jan 02, 2004 57.93 58.72 57.79 58.09 1,634,137 +0.33(+0.58%)
Dec 31, 2003 59.03 59.03 57.38 57.76 3,726,274 -1.28(-2.17%)
Dec 30, 2003 59.90 59.90 58.36 59.04 2,918,612 -0.80(-1.34%)
Dec 29, 2003 58.92 59.86 58.99 59.85 1,822,526 +0.92(+1.57%)
Dec 26, 2003 58.97 59.08 58.56 58.92 424,924 +0.03(+0.06%)
Dec 24, 2003 58.80 59.03 58.79 58.89 661,461 -0.15(-0.25%)
Dec 23, 2003 59.11 59.53 58.70 59.03 1,733,240 -0.27(-0.45%)
Dec 22, 2003 59.41 59.40 58.85 59.30 1,621,282 -0.11(-0.19%)
Dec 19, 2003 59.64 60.07 58.92 59.41 2,714,681 -0.23(-0.39%)
Dec 18, 2003 60.07 60.19 58.02 59.64 8,674,149 -1.12(-1.84%)
Dec 17, 2003 62.42 62.42 59.99 60.76 4,699,885 -2.82(-4.44%)
Dec 16, 2003 63.47 63.85 63.05 63.59 1,223,353 +0.13(+0.20%)
Dec 15, 2003 63.92 64.30 63.44 63.46 1,552,682 +0.35(+0.56%)
Dec 12, 2003 62.62 63.29 62.62 63.11 1,195,305 +0.48(+0.77%)
Dec 11, 2003 61.91 62.85 61.87 62.63 1,257,128 +0.98(+1.60%)
Dec 10, 2003 61.65 61.91 61.04 61.64 984,596 +0.24(+0.39%)
Dec 09, 2003 61.93 62.13 61.36 61.40 1,401,574 -0.41(-0.66%)
Dec 08, 2003 61.99 62.34 61.35 61.81 2,239,854 -0.25(-0.40%)
Dec 05, 2003 62.40 62.78 62.11 62.06 946,848 -0.33(-0.52%)
Dec 04, 2003 62.63 62.63 61.80 62.39 1,767,248 -0.24(-0.38%)
Dec 03, 2003 63.17 63.32 62.71 62.63 2,175,110 -0.33(-0.53%)
Dec 02, 2003 62.85 63.48 62.58 62.96 1,645,123 +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.