Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 46.31 46.44 45.84 45.92 763,700 -0.28(-0.61%)
Feb 26, 2004 45.95 46.40 45.78 46.20 874,000 -0.11(-0.24%)
Feb 25, 2004 45.55 46.55 45.52 46.31 758,900 +0.66(+1.45%)
Feb 24, 2004 46.15 46.47 45.40 45.65 943,900 -1.17(-2.50%)
Feb 23, 2004 47.08 47.12 46.44 46.82 408,700 -0.13(-0.28%)
Feb 20, 2004 47.43 47.43 46.58 46.95 530,500 -0.48(-1.01%)
Feb 19, 2004 47.90 47.99 47.30 47.43 645,500 -0.35(-0.73%)
Feb 18, 2004 48.85 49.04 47.75 47.78 636,800 -1.23(-2.51%)
Feb 17, 2004 49.03 49.09 48.60 49.01 462,600 -0.10(-0.20%)
Feb 13, 2004 48.55 49.19 48.55 49.11 1,028,200 +0.51(+1.05%)
Feb 12, 2004 48.40 48.87 47.88 48.60 803,600 +0.37(+0.77%)
Feb 11, 2004 47.77 48.72 47.50 48.23 923,500 +0.50(+1.05%)
Feb 10, 2004 47.72 47.99 47.22 47.73 603,200 +0.07(+0.15%)
Feb 09, 2004 47.90 48.10 47.62 47.66 1,034,100 -0.21(-0.44%)
Feb 06, 2004 46.50 48.17 46.01 47.87 2,827,300 +1.87(+4.07%)
Feb 05, 2004 46.22 46.28 45.30 46.00 1,497,200 -0.22(-0.48%)
Feb 04, 2004 47.10 47.20 46.14 46.22 724,800 -0.67(-1.43%)
Feb 03, 2004 46.46 47.05 46.25 46.89 462,400 +0.44(+0.95%)
Feb 02, 2004 46.49 46.99 46.20 46.45 713,800 -0.06(-0.13%)
Jan 30, 2004 47.28 47.28 46.19 46.51 528,200 -0.89(-1.88%)
Jan 29, 2004 46.83 47.44 46.49 47.40 1,406,800 +0.42(+0.89%)
Jan 28, 2004 47.30 47.55 46.05 46.98 1,424,700 -0.22(-0.47%)
Jan 27, 2004 47.10 47.39 46.70 47.20 946,400 -0.12(-0.25%)
Jan 26, 2004 47.49 47.62 47.02 47.32 921,800 -0.17(-0.36%)
Jan 23, 2004 48.50 48.51 47.39 47.49 936,700 -1.08(-2.22%)
Jan 22, 2004 48.54 49.01 48.50 48.57 879,400 +0.03(+0.06%)
Jan 21, 2004 47.92 49.07 47.88 48.54 1,152,400 +0.63(+1.31%)
Jan 20, 2004 47.30 48.02 47.25 47.91 1,014,000 +0.52(+1.10%)
Jan 16, 2004 48.50 48.51 47.20 47.39 1,116,200 +0.05(+0.11%)
Jan 15, 2004 47.45 47.90 46.97 47.34 1,448,000 +0.70(+1.50%)
Jan 14, 2004 45.59 46.68 45.52 46.64 1,254,300 +1.15(+2.53%)
Jan 13, 2004 45.95 46.08 45.10 45.49 716,000 -0.46(-1.00%)
Jan 12, 2004 46.15 46.58 45.85 45.95 1,427,600 -0.30(-0.65%)
Jan 09, 2004 44.70 46.45 44.70 46.25 1,705,300 +1.55(+3.47%)
Jan 08, 2004 44.00 44.82 43.38 44.70 1,646,100 -0.53(-1.17%)
Jan 07, 2004 45.43 45.43 44.72 45.23 667,100 -0.24(-0.53%)
Jan 06, 2004 45.23 45.80 45.23 45.47 536,900 +0.17(+0.38%)
Jan 05, 2004 45.39 45.72 44.63 45.30 695,400 -0.04(-0.09%)
Jan 02, 2004 45.97 45.99 45.25 45.34 617,100 -0.66(-1.43%)
Dec 31, 2003 46.32 46.32 45.77 46.00 641,500 -0.15(-0.33%)
Dec 30, 2003 45.77 46.31 45.77 46.15 614,600 +0.43(+0.94%)
Dec 29, 2003 45.68 46.15 45.48 45.72 754,800 +0.14(+0.31%)
Dec 26, 2003 45.47 45.75 45.47 45.58 166,300 +0.07(+0.15%)
Dec 24, 2003 45.05 45.59 44.93 45.51 175,000 +0.25(+0.55%)
Dec 23, 2003 44.90 45.27 44.81 45.26 580,200 +0.36(+0.80%)
Dec 22, 2003 44.75 45.02 44.38 44.90 584,100 -0.20(-0.44%)
Dec 19, 2003 45.14 45.17 44.70 45.10 638,100 +0.02(+0.04%)
Dec 18, 2003 44.95 45.13 44.39 45.08 701,900 +0.33(+0.74%)
Dec 17, 2003 44.45 44.79 44.21 44.75 972,200 +0.30(+0.67%)
Dec 16, 2003 44.80 44.83 44.18 44.45 729,400 -0.11(-0.25%)
Dec 15, 2003 44.98 45.25 44.49 44.56 1,178,800 -0.64(-1.42%)
Dec 12, 2003 44.48 45.43 43.94 45.20 1,902,200 +0.72(+1.62%)
Dec 11, 2003 43.64 44.90 43.36 44.48 2,978,400 +0.09(+0.20%)
Dec 10, 2003 46.99 47.01 43.86 44.39 3,141,900 -2.58(-5.49%)
Dec 09, 2003 47.40 47.57 46.95 46.97 529,100 -0.66(-1.39%)
Dec 08, 2003 47.50 47.65 46.91 47.63 689,800 +0.26(+0.55%)
Dec 05, 2003 47.30 47.46 47.01 47.37 396,700 +0.12(+0.25%)
Dec 04, 2003 47.81 47.81 46.96 47.25 1,356,900 -0.66(-1.38%)
Dec 03, 2003 48.80 50.12 47.91 47.91 1,186,100 -0.89(-1.82%)
Dec 02, 2003 48.20 48.79 48.00 48.80 1,960,100 +0.65(+1.35%)
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.