Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 45.00 45.00 44.40 44.65 694,800 -0.60(-1.33%)
Jan 29, 2004 45.20 45.80 44.50 45.25 864,600 +0.00(+0.00%)
Jan 28, 2004 45.68 46.15 45.06 45.25 763,100 -0.43(-0.94%)
Jan 27, 2004 46.53 46.53 45.65 45.68 911,800 -1.00(-2.14%)
Jan 26, 2004 46.54 46.68 45.98 46.68 962,200 +0.14(+0.30%)
Jan 23, 2004 45.75 46.82 45.55 46.54 1,377,800 +0.93(+2.04%)
Jan 22, 2004 44.90 45.79 44.65 45.61 1,150,500 +0.71(+1.58%)
Jan 21, 2004 44.35 45.35 43.91 44.90 840,600 +0.50(+1.13%)
Jan 20, 2004 45.00 45.25 43.75 44.40 1,213,700 -0.58(-1.29%)
Jan 16, 2004 44.97 45.13 44.70 44.98 744,500 +0.12(+0.27%)
Jan 15, 2004 44.95 45.22 44.33 44.86 1,180,100 +0.26(+0.58%)
Jan 14, 2004 44.05 44.82 44.01 44.60 1,104,800 +0.55(+1.25%)
Jan 13, 2004 44.45 44.45 43.57 44.05 1,214,100 -0.49(-1.10%)
Jan 12, 2004 44.20 44.81 44.10 44.54 729,100 +0.19(+0.43%)
Jan 09, 2004 44.65 44.99 44.28 44.35 880,100 -0.66(-1.47%)
Jan 08, 2004 45.00 45.20 44.75 45.01 1,097,500 +0.01(+0.02%)
Jan 07, 2004 44.87 45.10 44.70 45.00 784,600 -0.33(-0.73%)
Jan 06, 2004 45.13 45.49 44.70 45.33 854,300 -0.59(-1.28%)
Jan 05, 2004 44.30 46.00 44.30 45.92 1,425,800 +1.67(+3.77%)
Jan 02, 2004 44.22 44.45 44.09 44.25 565,700 +0.02(+0.05%)
Dec 31, 2003 44.31 44.60 44.06 44.23 609,400 -0.38(-0.85%)
Dec 30, 2003 43.98 44.82 43.65 44.61 585,900 +0.30(+0.68%)
Dec 29, 2003 44.19 44.32 43.90 44.31 708,500 +0.22(+0.50%)
Dec 26, 2003 44.25 44.36 44.00 44.09 288,300 -0.13(-0.29%)
Dec 24, 2003 43.90 44.38 43.45 44.22 954,400 +0.32(+0.73%)
Dec 23, 2003 42.36 43.94 42.15 43.90 2,176,900 +2.05(+4.90%)
Dec 22, 2003 40.60 41.78 40.45 41.85 937,400 +1.15(+2.83%)
Dec 19, 2003 41.31 41.35 40.41 40.70 2,035,500 -0.84(-2.02%)
Dec 18, 2003 41.40 41.58 41.28 41.54 1,095,400 +0.12(+0.29%)
Dec 17, 2003 41.75 41.83 41.18 41.42 1,270,100 -0.70(-1.66%)
Dec 16, 2003 41.35 42.32 41.20 42.12 1,242,600 +0.27(+0.65%)
Dec 15, 2003 42.46 42.61 41.79 41.85 1,325,600 -0.61(-1.44%)
Dec 12, 2003 41.85 42.55 41.35 42.46 1,214,600 +0.37(+0.88%)
Dec 11, 2003 41.29 42.15 41.05 42.09 1,302,200 +0.47(+1.13%)
Dec 10, 2003 41.50 41.92 41.37 41.62 785,100 +0.22(+0.53%)
Dec 09, 2003 41.92 41.97 41.25 41.40 973,700 -0.32(-0.77%)
Dec 08, 2003 41.20 41.64 41.19 41.72 648,000 +0.34(+0.82%)
Dec 05, 2003 41.64 41.64 41.20 41.38 812,500 -0.51(-1.22%)
Dec 04, 2003 41.90 42.30 41.64 41.89 1,287,300 -0.07(-0.17%)
Dec 03, 2003 42.50 42.82 41.92 41.96 1,385,700 -0.42(-0.99%)
Dec 02, 2003 42.04 42.82 42.04 42.38 1,317,900 +0.46(+1.10%)
Dec 01, 2003 41.45 41.90 41.45 41.92 1,817,500 +0.52(+1.26%)
Nov 28, 2003 41.30 41.60 41.29 41.40 791,200 +0.10(+0.24%)
Nov 26, 2003 41.75 42.09 41.17 41.30 1,239,300 -0.32(-0.77%)
Nov 25, 2003 41.81 42.11 41.68 41.62 1,009,800 -0.19(-0.45%)
Nov 24, 2003 41.40 41.99 41.40 41.81 949,300 +0.71(+1.73%)
Nov 21, 2003 41.00 41.39 40.98 41.10 872,000 +0.10(+0.24%)
Nov 20, 2003 41.55 41.96 41.08 41.00 1,777,700 -0.69(-1.66%)
Nov 19, 2003 42.22 42.47 41.31 41.69 1,635,900 -0.66(-1.56%)
Nov 18, 2003 43.00 43.25 42.32 42.35 1,984,600 -0.17(-0.40%)
Nov 17, 2003 43.22 43.59 42.05 42.52 2,593,900 -1.68(-3.80%)
Nov 14, 2003 44.55 44.77 44.08 44.20 1,748,500 -0.55(-1.23%)
Nov 13, 2003 44.00 44.99 43.70 44.75 2,934,800 +0.56(+1.27%)
Nov 12, 2003 40.79 44.54 43.50 44.19 7,452,700 +3.40(+8.34%)
Nov 11, 2003 40.95 41.22 40.46 40.79 2,255,400 -0.16(-0.39%)
Nov 10, 2003 40.94 41.74 40.71 40.95 1,798,500 +0.26(+0.64%)
Nov 07, 2003 39.70 41.00 39.68 40.69 1,945,700 +1.23(+3.12%)
Nov 06, 2003 39.05 39.49 38.94 39.46 1,009,100 +0.24(+0.61%)
Nov 05, 2003 39.52 39.85 39.01 39.22 722,600 -0.49(-1.23%)
Nov 04, 2003 39.37 40.05 39.25 39.71 859,603 +0.17(+0.43%)
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.