Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 43.54 43.75 43.09 43.13 2,285,800 -0.36(-0.83%)
Apr 29, 2004 44.42 44.66 43.15 43.49 2,475,400 -1.04(-2.35%)
Apr 28, 2004 44.90 44.90 44.42 44.53 2,116,300 -0.44(-0.97%)
Apr 27, 2004 44.75 45.03 44.65 44.97 2,305,300 +0.22(+0.49%)
Apr 26, 2004 44.60 44.87 44.42 44.75 2,159,600 +0.28(+0.64%)
Apr 23, 2004 44.02 44.50 43.40 44.47 2,388,700 +0.62(+1.40%)
Apr 22, 2004 42.63 44.17 42.60 43.85 3,468,200 +1.34(+3.15%)
Apr 21, 2004 42.62 43.02 42.10 42.51 5,523,500 -1.23(-2.81%)
Apr 20, 2004 44.08 44.43 43.52 43.74 1,455,500 -0.36(-0.82%)
Apr 19, 2004 44.22 44.30 43.73 44.10 1,080,300 -0.26(-0.59%)
Apr 16, 2004 44.05 44.38 43.88 44.36 1,579,000 +0.29(+0.66%)
Apr 15, 2004 44.21 44.23 43.52 44.07 1,582,600 -0.02(-0.03%)
Apr 14, 2004 43.77 44.33 43.73 44.09 1,770,900 +0.05(+0.10%)
Apr 13, 2004 44.80 44.86 44.00 44.04 2,044,000 -0.55(-1.24%)
Apr 12, 2004 44.98 45.03 44.58 44.59 2,101,600 -0.30(-0.68%)
Apr 08, 2004 45.49 45.66 44.59 44.90 2,177,700 -0.20(-0.43%)
Apr 07, 2004 44.75 45.35 44.52 45.09 3,701,600 +0.22(+0.49%)
Apr 06, 2004 44.50 44.95 44.15 44.88 1,649,000 +0.26(+0.58%)
Apr 05, 2004 44.10 44.77 44.05 44.62 1,931,200 +0.75(+1.70%)
Apr 02, 2004 43.55 44.09 43.55 43.87 2,077,000 +0.58(+1.34%)
Apr 01, 2004 43.20 43.60 43.10 43.29 2,001,900 +0.14(+0.32%)
Mar 31, 2004 42.85 43.51 42.38 43.15 2,843,200 +0.27(+0.64%)
Mar 30, 2004 42.95 43.05 42.38 42.88 2,742,700 -0.05(-0.12%)
Mar 29, 2004 43.30 43.55 42.85 42.92 2,158,700 -0.23(-0.52%)
Mar 26, 2004 42.77 43.45 42.73 43.15 2,325,700 +0.20(+0.47%)
Mar 25, 2004 42.41 42.95 42.12 42.95 2,353,100 +0.93(+2.20%)
Mar 24, 2004 42.27 42.38 41.75 42.02 2,972,000 -0.16(-0.39%)
Mar 23, 2004 42.73 42.74 42.17 42.19 2,590,800 +0.02(+0.04%)
Mar 22, 2004 42.70 42.73 41.91 42.17 3,355,000 -0.53(-1.23%)
Mar 19, 2004 43.91 43.91 42.66 42.70 4,588,100 -1.21(-2.77%)
Mar 18, 2004 44.05 44.38 43.82 43.91 2,461,200 -0.48(-1.09%)
Mar 17, 2004 44.33 44.66 44.00 44.40 1,598,300 +0.38(+0.86%)
Mar 16, 2004 44.40 44.50 43.52 44.02 2,595,100 +0.07(+0.16%)
Mar 15, 2004 44.50 44.71 43.88 43.95 3,380,200 +0.28(+0.63%)
Mar 12, 2004 42.95 43.81 42.94 43.67 2,291,300 +0.86(+2.01%)
Mar 11, 2004 43.20 43.82 42.75 42.81 3,447,000 -0.73(-1.69%)
Mar 10, 2004 44.12 44.20 43.49 43.55 3,989,700 -0.83(-1.86%)
Mar 09, 2004 44.92 45.12 44.22 44.38 2,558,700 -0.85(-1.89%)
Mar 08, 2004 45.17 45.75 45.09 45.23 2,229,500 +0.28(+0.62%)
Mar 05, 2004 44.85 45.28 44.77 44.95 2,124,800 -0.16(-0.35%)
Mar 04, 2004 44.95 45.25 44.84 45.11 2,090,400 -0.15(-0.33%)
Mar 03, 2004 44.77 45.44 44.75 45.26 2,500,300 +0.11(+0.24%)
Mar 02, 2004 45.65 45.77 45.04 45.15 3,324,000 -0.95(-2.06%)
Mar 01, 2004 45.65 46.30 45.57 46.10 3,077,400 +0.05(+0.10%)
Feb 27, 2004 45.09 46.13 44.94 46.05 3,890,800 +1.12(+2.48%)
Feb 26, 2004 45.72 45.83 44.46 44.94 6,149,000 -1.21(-2.62%)
Feb 25, 2004 45.60 46.52 45.60 46.15 2,460,000 +0.23(+0.51%)
Feb 24, 2004 46.95 47.16 45.35 45.91 4,754,200 -0.98(-2.10%)
Feb 23, 2004 48.31 48.37 46.41 46.90 5,795,300 -1.41(-2.92%)
Feb 20, 2004 48.80 48.88 48.19 48.31 2,545,300 -0.31(-0.64%)
Feb 19, 2004 48.77 48.90 48.55 48.62 2,538,100 -0.06(-0.12%)
Feb 18, 2004 48.00 48.92 47.85 48.68 8,867,100 +0.91(+1.92%)
Feb 17, 2004 47.73 47.88 47.24 47.77 1,656,000 +0.45(+0.95%)
Feb 13, 2004 47.56 48.00 47.06 47.31 1,426,900 -0.25(-0.52%)
Feb 12, 2004 47.85 47.95 47.48 47.56 1,295,200 -0.29(-0.62%)
Feb 11, 2004 47.50 48.23 47.23 47.85 1,500,200 +0.05(+0.12%)
Feb 10, 2004 47.20 48.04 46.98 47.80 1,566,100 +0.36(+0.77%)
Feb 09, 2004 47.10 47.52 46.88 47.44 1,359,000 +0.28(+0.58%)
Feb 06, 2004 47.00 47.37 46.33 47.16 2,064,600 -0.09(-0.19%)
Feb 05, 2004 46.95 47.25 46.80 47.25 2,045,500 +0.19(+0.39%)
Feb 04, 2004 47.88 47.98 46.87 47.06 2,749,000 -1.01(-2.09%)
Feb 03, 2004 47.98 48.29 47.78 48.07 1,825,500 -0.03(-0.06%)
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.