Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 49.00 49.03 48.20 48.43 1,012,400 -0.57(-1.16%)
Jan 29, 2004 49.00 49.36 48.20 49.00 968,200 +0.70(+1.45%)
Jan 28, 2004 49.75 49.85 48.21 48.30 1,298,700 -1.75(-3.50%)
Jan 27, 2004 50.30 50.72 49.90 50.05 877,700 +0.09(+0.18%)
Jan 26, 2004 50.95 50.95 49.70 49.96 1,194,300 -1.54(-2.99%)
Jan 23, 2004 51.10 51.80 50.56 51.50 806,200 +0.60(+1.18%)
Jan 22, 2004 51.50 51.69 50.51 50.90 472,300 -0.50(-0.97%)
Jan 21, 2004 52.30 53.80 51.20 51.40 1,151,900 -0.35(-0.68%)
Jan 20, 2004 50.25 52.58 49.38 51.75 2,594,700 +4.22(+8.88%)
Jan 16, 2004 49.10 49.38 46.90 47.53 2,607,800 -2.77(-5.51%)
Jan 15, 2004 51.60 51.85 50.28 50.30 1,037,200 -1.40(-2.71%)
Jan 14, 2004 50.60 51.75 50.30 51.70 2,262,900 +2.33(+4.72%)
Jan 13, 2004 50.10 50.74 48.80 49.37 1,893,400 -0.58(-1.16%)
Jan 12, 2004 49.52 50.00 48.49 49.95 4,147,900 -4.13(-7.64%)
Jan 09, 2004 55.40 56.20 53.89 54.08 1,263,800 -1.92(-3.43%)
Jan 08, 2004 54.25 57.08 54.25 56.00 1,887,500 +2.11(+3.92%)
Jan 07, 2004 56.50 56.50 52.80 53.89 3,534,300 -2.84(-5.01%)
Jan 06, 2004 58.30 58.39 55.70 56.73 2,842,600 -5.37(-8.65%)
Jan 05, 2004 63.40 63.40 59.25 62.10 2,053,900 -1.60(-2.51%)
Jan 02, 2004 62.03 63.70 61.75 63.70 2,338,900 +6.65(+11.66%)
Dec 31, 2003 57.05 58.20 56.47 57.05 922,900 +1.65(+2.98%)
Dec 30, 2003 54.28 55.69 54.32 55.40 720,400 +1.12(+2.06%)
Dec 29, 2003 52.00 54.29 52.00 54.28 723,000 +3.78(+7.49%)
Dec 26, 2003 50.10 50.71 49.94 50.50 314,800 -0.39(-0.77%)
Dec 24, 2003 50.05 51.50 50.05 50.89 284,400 +1.49(+3.02%)
Dec 23, 2003 50.10 50.21 48.73 49.40 554,400 -1.06(-2.10%)
Dec 22, 2003 50.00 50.58 49.56 50.46 574,800 +0.90(+1.82%)
Dec 19, 2003 47.05 50.24 49.00 49.56 621,300 +2.51(+5.33%)
Dec 18, 2003 45.75 47.17 45.65 47.05 600,800 +2.43(+5.45%)
Dec 17, 2003 43.99 44.68 43.90 44.62 359,200 +0.23(+0.52%)
Dec 16, 2003 43.25 44.45 43.25 44.39 469,500 +1.13(+2.61%)
Dec 15, 2003 45.10 45.10 43.25 43.26 777,700 -2.99(-6.46%)
Dec 12, 2003 46.77 46.49 45.60 46.25 405,300 -0.52(-1.11%)
Dec 11, 2003 45.20 47.28 44.91 46.77 676,200 +2.92(+6.66%)
Dec 10, 2003 45.24 45.24 43.10 43.85 693,200 -1.17(-2.60%)
Dec 09, 2003 43.25 45.34 44.70 45.02 635,300 +1.77(+4.09%)
Dec 08, 2003 41.80 43.40 41.80 43.25 583,000 +2.15(+5.23%)
Dec 05, 2003 41.65 41.98 41.06 41.10 153,300 -0.80(-1.91%)
Dec 04, 2003 41.80 41.95 40.83 41.90 564,100 +0.00(+0.00%)
Dec 03, 2003 41.20 42.19 41.06 41.90 566,800 +1.90(+4.75%)
Dec 02, 2003 39.79 40.45 39.88 40.00 439,900 +0.21(+0.53%)
Dec 01, 2003 38.60 39.94 38.60 39.79 663,300 +2.71(+7.31%)
Nov 28, 2003 36.90 37.15 36.80 37.08 125,300 +0.87(+2.40%)
Nov 26, 2003 36.22 36.34 36.01 36.21 184,500 +0.02(+0.06%)
Nov 25, 2003 35.98 36.30 35.96 36.19 127,400 +0.29(+0.81%)
Nov 24, 2003 35.33 35.98 35.33 35.90 268,000 +0.85(+2.43%)
Nov 21, 2003 35.38 35.39 34.94 35.05 294,700 -0.58(-1.63%)
Nov 20, 2003 35.98 35.98 35.68 35.63 290,500 -1.00(-2.73%)
Nov 19, 2003 36.63 36.73 36.37 36.63 153,400 +0.01(+0.03%)
Nov 18, 2003 36.74 36.88 36.55 36.62 162,800 +0.37(+1.02%)
Nov 17, 2003 36.28 36.40 36.21 36.25 119,900 +0.05(+0.14%)
Nov 14, 2003 36.95 36.95 36.20 36.20 287,900 -0.49(-1.34%)
Nov 13, 2003 36.15 36.75 36.11 36.69 208,100 +0.79(+2.20%)
Nov 12, 2003 35.64 36.20 35.64 35.90 304,000 +0.63(+1.79%)
Nov 11, 2003 35.90 35.90 35.02 35.27 357,400 -0.76(-2.11%)
Nov 10, 2003 36.51 36.51 36.03 36.03 156,900 -0.57(-1.56%)
Nov 07, 2003 36.70 36.70 36.42 36.60 161,000 +0.25(+0.69%)
Nov 06, 2003 36.65 36.75 36.27 36.35 233,800 -0.36(-0.98%)
Nov 05, 2003 36.89 36.93 36.71 36.71 277,600 -0.34(-0.92%)
Nov 04, 2003 36.89 37.20 36.89 37.05 497,455 -0.31(-0.83%)
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.