Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 61.71 62.72 61.65 61.92 2,874,600 -0.42(-0.67%)
Feb 26, 2004 62.00 62.87 62.00 62.34 3,600,700 -0.35(-0.56%)
Feb 25, 2004 62.13 62.90 61.35 62.69 4,476,600 +0.57(+0.92%)
Feb 24, 2004 63.70 63.98 61.53 62.12 5,576,200 -1.81(-2.83%)
Feb 23, 2004 64.35 64.60 63.60 63.93 2,325,600 -0.17(-0.27%)
Feb 20, 2004 64.27 64.43 63.94 64.10 1,513,300 -0.07(-0.11%)
Feb 19, 2004 64.40 64.55 64.00 64.17 1,850,600 -0.14(-0.22%)
Feb 18, 2004 64.61 64.70 64.25 64.31 1,648,000 -0.39(-0.60%)
Feb 17, 2004 64.43 65.08 64.15 64.70 1,875,400 +0.33(+0.51%)
Feb 13, 2004 63.20 64.52 63.20 64.37 2,235,000 +0.66(+1.04%)
Feb 12, 2004 63.62 63.84 63.07 63.71 2,116,200 +0.14(+0.22%)
Feb 11, 2004 62.57 63.77 62.36 63.57 2,768,200 +0.98(+1.57%)
Feb 10, 2004 62.80 62.91 62.35 62.59 1,918,400 -0.46(-0.73%)
Feb 09, 2004 62.96 63.75 62.73 63.05 1,468,300 -0.03(-0.05%)
Feb 06, 2004 62.60 63.47 62.40 63.08 1,340,100 +0.28(+0.45%)
Feb 05, 2004 62.25 62.87 61.88 62.80 1,658,900 +0.63(+1.01%)
Feb 04, 2004 62.37 62.62 62.05 62.17 1,932,900 -0.49(-0.78%)
Feb 03, 2004 62.78 63.15 62.42 62.66 2,213,000 -0.34(-0.54%)
Feb 02, 2004 62.67 63.50 62.24 63.00 2,427,200 +0.58(+0.93%)
Jan 30, 2004 61.92 62.48 61.50 62.42 2,206,900 +0.60(+0.97%)
Jan 29, 2004 61.90 62.48 61.00 61.82 4,562,800 -0.38(-0.61%)
Jan 28, 2004 64.43 64.94 62.02 62.20 3,074,400 -2.38(-3.69%)
Jan 27, 2004 64.80 65.03 64.35 64.58 2,841,000 -0.42(-0.65%)
Jan 26, 2004 63.48 65.00 63.45 65.00 2,363,500 +1.20(+1.88%)
Jan 23, 2004 64.38 64.51 63.35 63.80 3,167,000 -0.36(-0.56%)
Jan 22, 2004 63.10 65.15 63.10 64.16 5,803,300 +0.95(+1.50%)
Jan 21, 2004 61.35 63.30 61.19 63.21 3,623,600 +1.97(+3.22%)
Jan 20, 2004 61.47 61.47 60.87 61.24 2,121,200 +0.15(+0.25%)
Jan 16, 2004 60.40 61.29 60.30 61.09 3,910,100 +0.61(+1.01%)
Jan 15, 2004 59.47 60.60 59.45 60.48 3,622,100 +1.01(+1.70%)
Jan 14, 2004 58.84 59.52 58.74 59.47 1,659,200 +0.59(+1.00%)
Jan 13, 2004 58.82 59.13 58.51 58.88 2,416,900 +0.00(+0.00%)
Jan 12, 2004 58.96 59.18 57.74 58.88 2,206,400 -0.10(-0.17%)
Jan 09, 2004 59.47 59.58 58.85 58.98 2,798,500 -0.49(-0.82%)
Jan 08, 2004 59.50 59.52 58.64 59.47 2,317,400 +0.10(+0.17%)
Jan 07, 2004 59.55 59.55 58.78 59.37 3,177,100 -0.30(-0.50%)
Jan 06, 2004 59.28 59.86 59.10 59.67 3,466,900 +0.40(+0.67%)
Jan 05, 2004 59.35 59.47 58.77 59.27 3,067,800 +0.79(+1.35%)
Jan 02, 2004 58.57 59.76 58.33 58.48 4,828,700 +0.16(+0.27%)
Dec 31, 2003 58.09 58.68 57.83 58.32 1,998,800 +0.25(+0.43%)
Dec 30, 2003 57.84 58.09 57.48 58.07 1,899,300 +0.23(+0.40%)
Dec 29, 2003 56.65 57.89 56.65 57.84 2,779,600 +1.28(+2.26%)
Dec 26, 2003 56.56 56.63 56.34 56.56 479,300 +0.18(+0.32%)
Dec 24, 2003 56.60 56.80 56.21 56.38 994,300 -0.36(-0.63%)
Dec 23, 2003 56.57 57.22 56.43 56.74 3,073,600 -0.25(-0.44%)
Dec 22, 2003 55.45 57.05 55.35 56.99 3,929,500 +1.45(+2.61%)
Dec 19, 2003 55.15 55.67 55.00 55.54 3,907,400 +0.47(+0.85%)
Dec 18, 2003 55.28 55.58 55.07 55.07 2,836,700 -0.19(-0.34%)
Dec 17, 2003 55.88 56.01 55.17 55.26 2,498,500 -0.58(-1.04%)
Dec 16, 2003 55.05 55.91 54.93 55.84 3,263,100 +0.78(+1.42%)
Dec 15, 2003 55.34 55.72 54.86 55.06 2,395,900 -0.18(-0.33%)
Dec 12, 2003 54.95 55.25 54.50 55.24 3,124,300 +0.45(+0.82%)
Dec 11, 2003 54.24 55.02 53.90 54.79 2,349,000 +0.54(+1.00%)
Dec 10, 2003 54.10 54.72 53.73 54.25 3,008,500 +0.25(+0.46%)
Dec 09, 2003 55.16 55.16 53.85 54.00 3,639,800 -1.15(-2.09%)
Dec 08, 2003 55.86 56.10 54.95 55.15 3,143,500 -0.20(-0.36%)
Dec 05, 2003 55.21 55.43 55.00 55.35 1,581,200 +0.10(+0.18%)
Dec 04, 2003 55.37 55.43 55.10 55.25 1,962,600 -0.03(-0.05%)
Dec 03, 2003 55.00 55.42 54.92 55.28 2,072,900 -0.03(-0.05%)
Dec 02, 2003 54.66 55.35 54.66 55.31 2,610,000 +0.65(+1.19%)
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.