Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 63.35 64.60 63.29 63.49 3,041,724 +0.03(+0.05%)
Feb 26, 2004 62.46 63.45 62.33 63.45 28,676,176 +1.19(+1.91%)
Feb 25, 2004 62.13 62.86 62.09 62.26 1,089,453 -0.72(-1.14%)
Feb 24, 2004 62.13 63.16 61.93 62.98 2,401,154 +2.00(+3.27%)
Feb 23, 2004 61.31 61.31 60.64 60.99 619,086 -0.32(-0.52%)
Feb 20, 2004 61.80 61.80 60.97 61.31 338,591 -0.40(-0.65%)
Feb 19, 2004 61.90 62.45 61.71 61.71 339,499 -0.19(-0.31%)
Feb 18, 2004 61.83 62.23 61.74 61.90 414,691 -0.23(-0.37%)
Feb 17, 2004 62.50 62.50 61.95 62.13 469,610 -0.36(-0.58%)
Feb 13, 2004 62.30 63.08 62.07 62.50 544,045 +0.36(+0.59%)
Feb 12, 2004 61.79 62.40 61.54 62.13 455,388 +0.34(+0.56%)
Feb 11, 2004 61.26 61.81 61.02 61.79 507,130 +0.53(+0.86%)
Feb 10, 2004 60.61 61.26 60.60 61.26 550,702 +0.27(+0.44%)
Feb 09, 2004 61.67 61.67 60.92 60.99 453,573 +0.24(+0.39%)
Feb 06, 2004 59.62 60.84 59.56 60.75 464,012 +1.03(+1.73%)
Feb 05, 2004 59.24 60.00 58.95 59.72 543,743 +0.36(+0.61%)
Feb 04, 2004 59.16 59.84 58.93 59.36 817,279 -0.40(-0.67%)
Feb 03, 2004 58.84 59.99 58.22 59.76 658,573 +0.52(+0.88%)
Feb 02, 2004 59.36 59.55 58.97 59.24 791,710 -0.23(-0.39%)
Jan 30, 2004 58.89 59.88 58.89 59.47 629,677 -0.07(-0.11%)
Jan 29, 2004 58.99 59.69 58.47 59.53 1,175,387 -0.28(-0.48%)
Jan 28, 2004 61.07 61.46 59.82 59.82 613,034 -0.92(-1.51%)
Jan 27, 2004 61.72 62.12 60.74 60.74 620,145 -1.38(-2.22%)
Jan 26, 2004 61.24 62.13 60.81 62.12 518,477 +0.78(+1.27%)
Jan 23, 2004 60.31 62.49 60.31 61.34 753,887 +0.73(+1.20%)
Jan 22, 2004 60.48 61.07 60.04 60.61 429,971 +0.21(+0.35%)
Jan 21, 2004 60.48 60.56 60.25 60.40 778,094 -0.24(-0.40%)
Jan 20, 2004 60.48 60.79 59.82 60.64 594,426 +0.64(+1.07%)
Jan 16, 2004 61.47 61.47 59.86 60.00 857,673 -1.39(-2.26%)
Jan 15, 2004 61.14 61.80 60.74 61.39 489,126 +1.12(+1.85%)
Jan 14, 2004 60.00 60.81 60.00 60.27 747,382 +0.06(+0.10%)
Jan 13, 2004 61.46 61.47 59.79 60.21 761,603 -1.25(-2.03%)
Jan 12, 2004 62.79 62.79 60.68 61.46 1,405,350 -1.24(-1.98%)
Jan 09, 2004 63.47 64.16 62.59 62.71 568,403 -1.12(-1.76%)
Jan 08, 2004 64.24 64.24 63.35 63.83 334,355 -0.28(-0.44%)
Jan 07, 2004 64.31 64.32 63.92 64.11 430,122 -0.06(-0.09%)
Jan 06, 2004 64.39 64.41 64.00 64.17 453,724 -0.21(-0.33%)
Jan 05, 2004 64.58 64.64 64.06 64.39 270,661 -0.19(-0.30%)
Jan 02, 2004 64.84 65.21 64.38 64.58 512,728 -0.40(-0.61%)
Dec 31, 2003 64.97 65.42 64.68 64.97 275,805 -0.17(-0.25%)
Dec 30, 2003 64.64 65.19 64.62 65.14 434,964 +0.30(+0.46%)
Dec 29, 2003 64.58 64.94 64.11 64.84 688,680 +0.78(+1.22%)
Dec 26, 2003 63.68 64.21 63.68 64.06 75,040 +0.13(+0.20%)
Dec 24, 2003 63.98 64.37 63.86 63.94 131,775 -0.17(-0.26%)
Dec 23, 2003 64.01 64.26 63.47 64.10 418,624 +0.24(+0.37%)
Dec 22, 2003 63.19 63.86 63.18 63.86 387,004 +0.46(+0.72%)
Dec 19, 2003 63.07 63.41 62.50 63.41 816,371 +0.01(+0.01%)
Dec 18, 2003 62.55 63.43 62.44 63.40 353,417 +0.85(+1.36%)
Dec 17, 2003 62.66 62.66 62.07 62.55 149,022 -0.02(-0.03%)
Dec 16, 2003 62.53 62.79 62.27 62.57 326,488 +0.12(+0.19%)
Dec 15, 2003 63.61 63.61 62.45 62.45 438,897 -0.93(-1.46%)
Dec 12, 2003 63.18 63.37 62.73 63.37 296,834 +0.20(+0.31%)
Dec 11, 2003 62.20 63.31 62.20 63.18 287,152 +1.01(+1.63%)
Dec 10, 2003 62.96 62.96 61.99 62.16 294,111 -0.33(-0.53%)
Dec 09, 2003 63.45 63.49 62.67 62.50 657,666 -0.99(-1.56%)
Dec 08, 2003 62.79 63.49 62.76 63.49 249,177 +1.18(+1.89%)
Dec 05, 2003 62.92 62.99 62.32 62.31 155,830 -0.75(-1.18%)
Dec 04, 2003 63.08 63.26 62.59 63.06 323,310 -0.19(-0.29%)
Dec 03, 2003 63.26 63.64 63.19 63.24 359,318 -0.09(-0.15%)
Dec 02, 2003 63.23 63.35 63.10 63.33 440,410 +0.70(+1.12%)
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.