Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 43.00 43.50 42.76 43.00 530,500 -0.15(-0.35%)
Apr 29, 2004 44.00 44.02 42.52 43.15 844,100 -1.11(-2.51%)
Apr 28, 2004 44.80 45.11 44.16 44.26 824,800 -0.94(-2.08%)
Apr 27, 2004 44.75 45.87 44.75 45.20 519,500 +0.13(+0.29%)
Apr 26, 2004 45.00 45.23 44.72 45.07 526,500 -1.18(-2.55%)
Apr 23, 2004 46.80 46.81 46.01 46.25 294,800 -0.15(-0.32%)
Apr 22, 2004 44.40 46.55 44.39 46.40 1,060,600 +1.86(+4.18%)
Apr 21, 2004 44.00 45.00 44.00 44.54 1,335,600 -1.68(-3.63%)
Apr 20, 2004 46.60 46.90 45.86 46.22 1,075,700 -1.60(-3.35%)
Apr 19, 2004 47.88 47.93 47.40 47.82 368,700 -0.43(-0.89%)
Apr 16, 2004 48.05 48.33 48.05 48.25 588,200 +0.40(+0.84%)
Apr 15, 2004 48.50 48.69 47.14 47.85 937,000 -0.87(-1.79%)
Apr 14, 2004 49.01 49.41 48.45 48.72 520,200 -1.15(-2.31%)
Apr 13, 2004 50.60 50.65 49.65 49.87 597,700 -0.92(-1.81%)
Apr 12, 2004 50.35 50.98 50.33 50.79 316,200 +0.75(+1.50%)
Apr 08, 2004 50.55 50.62 50.00 50.04 281,200 -0.01(-0.02%)
Apr 07, 2004 50.05 50.41 49.85 50.05 346,200 -0.37(-0.73%)
Apr 06, 2004 50.75 50.77 50.15 50.42 372,800 -0.54(-1.06%)
Apr 05, 2004 51.20 51.30 50.69 50.96 251,800 +0.19(+0.37%)
Apr 02, 2004 50.98 51.20 50.50 50.77 433,700 +0.58(+1.16%)
Apr 01, 2004 50.60 51.23 50.06 50.19 704,700 -0.91(-1.78%)
Mar 31, 2004 50.00 51.23 50.00 51.10 1,143,600 +1.30(+2.61%)
Mar 30, 2004 49.00 49.95 48.95 49.80 662,800 +0.90(+1.84%)
Mar 29, 2004 47.70 49.12 47.70 48.90 694,300 -0.48(-0.97%)
Mar 26, 2004 48.70 49.69 48.67 49.38 636,400 -0.55(-1.10%)
Mar 25, 2004 49.51 50.00 49.33 49.93 711,600 -0.81(-1.60%)
Mar 24, 2004 51.95 51.98 50.55 50.74 918,300 -0.90(-1.74%)
Mar 23, 2004 51.60 51.77 51.25 51.64 669,800 +1.34(+2.66%)
Mar 22, 2004 50.05 50.74 49.49 50.30 1,171,800 -1.46(-2.82%)
Mar 19, 2004 52.44 52.74 51.71 51.76 513,000 -0.34(-0.65%)
Mar 18, 2004 51.65 52.27 51.65 52.10 447,800 -1.33(-2.49%)
Mar 17, 2004 52.89 53.49 52.56 53.43 344,000 +0.76(+1.44%)
Mar 16, 2004 52.55 52.75 52.26 52.67 399,100 +0.73(+1.41%)
Mar 15, 2004 52.36 52.56 51.81 51.94 374,800 +0.14(+0.27%)
Mar 12, 2004 51.70 51.80 50.94 51.80 707,700 +2.03(+4.08%)
Mar 11, 2004 51.92 51.92 49.77 49.77 884,600 -2.48(-4.75%)
Mar 10, 2004 53.14 53.40 52.16 52.25 524,900 -1.35(-2.52%)
Mar 09, 2004 54.45 54.45 53.20 53.60 503,600 +0.18(+0.34%)
Mar 08, 2004 53.80 54.69 53.42 53.42 553,000 -0.18(-0.34%)
Mar 05, 2004 52.39 53.70 52.35 53.60 575,300 +1.00(+1.90%)
Mar 04, 2004 52.70 52.95 52.30 52.60 218,800 -0.10(-0.19%)
Mar 03, 2004 52.90 53.30 52.07 52.70 562,800 -0.20(-0.38%)
Mar 02, 2004 53.65 53.89 52.79 52.90 560,400 -1.31(-2.42%)
Mar 01, 2004 53.42 54.35 53.40 54.21 1,126,600 +0.85(+1.59%)
Feb 27, 2004 53.45 53.67 53.24 53.36 255,600 +0.20(+0.38%)
Feb 26, 2004 53.00 53.42 52.65 53.16 275,700 +0.63(+1.20%)
Feb 25, 2004 51.40 52.64 51.35 52.53 402,700 +0.01(+0.02%)
Feb 24, 2004 52.50 52.55 51.71 52.52 468,700 -0.32(-0.61%)
Feb 23, 2004 52.75 53.10 52.61 52.84 446,900 +1.02(+1.97%)
Feb 20, 2004 52.45 52.62 51.80 51.82 607,200 +0.02(+0.04%)
Feb 19, 2004 52.70 52.94 51.60 51.80 483,300 -1.43(-2.69%)
Feb 18, 2004 54.14 54.17 53.06 53.23 612,000 -0.90(-1.66%)
Feb 17, 2004 53.05 54.25 53.00 54.13 1,107,600 +2.78(+5.41%)
Feb 13, 2004 51.25 51.55 50.82 51.35 214,500 +0.20(+0.39%)
Feb 12, 2004 51.55 51.55 50.80 51.15 318,900 -0.05(-0.10%)
Feb 11, 2004 50.85 52.10 50.30 51.20 754,600 +0.50(+0.99%)
Feb 10, 2004 50.70 51.25 50.16 50.70 595,900 -0.96(-1.86%)
Feb 09, 2004 51.75 52.40 51.40 51.66 1,189,700 +1.45(+2.89%)
Feb 06, 2004 49.60 50.49 49.34 50.21 1,005,900 +2.02(+4.19%)
Feb 05, 2004 48.70 48.70 48.12 48.19 680,900 -0.11(-0.23%)
Feb 04, 2004 48.90 48.90 48.20 48.30 864,800 -0.80(-1.63%)
Feb 03, 2004 48.90 49.64 48.70 49.10 907,000 +1.21(+2.53%)
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.