Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 24.60 24.92 24.58 24.63 2,785,487 -0.05(-0.21%)
Apr 29, 2004 24.38 24.69 24.33 24.68 1,987,418 +0.36(+1.46%)
Apr 28, 2004 24.51 24.57 24.25 24.32 2,424,170 -0.29(-1.19%)
Apr 27, 2004 24.45 24.91 24.45 24.61 2,665,454 -0.03(-0.12%)
Apr 26, 2004 24.54 24.75 24.49 24.64 3,166,142 +0.06(+0.26%)
Apr 23, 2004 24.14 24.69 23.99 24.58 4,119,608 +0.24(+0.97%)
Apr 22, 2004 23.34 24.34 23.34 24.34 3,593,311 +0.72(+3.06%)
Apr 21, 2004 23.47 23.78 23.47 23.62 2,161,631 -0.05(-0.22%)
Apr 20, 2004 23.67 23.80 23.56 23.67 1,314,957 +0.01(+0.02%)
Apr 19, 2004 23.61 23.78 23.56 23.67 1,439,519 -0.06(-0.27%)
Apr 16, 2004 23.53 23.74 23.47 23.73 2,860,921 +0.36(+1.52%)
Apr 15, 2004 23.14 23.39 23.09 23.37 2,045,431 +0.21(+0.89%)
Apr 14, 2004 23.05 23.17 22.99 23.17 2,742,108 +0.11(+0.50%)
Apr 13, 2004 23.42 23.43 22.88 23.05 2,876,426 -0.34(-1.45%)
Apr 12, 2004 23.53 23.62 23.39 23.39 1,792,300 -0.09(-0.39%)
Apr 08, 2004 23.39 23.50 23.39 23.48 2,323,823 +0.14(+0.59%)
Apr 07, 2004 23.16 23.39 23.11 23.34 3,886,337 +0.19(+0.82%)
Apr 06, 2004 23.42 23.68 22.96 23.16 6,360,158 +0.48(+2.13%)
Apr 05, 2004 22.37 22.67 22.37 22.67 1,118,097 +0.18(+0.79%)
Apr 02, 2004 22.47 22.58 22.33 22.50 1,698,922 +0.01(+0.03%)
Apr 01, 2004 22.40 22.60 22.40 22.49 1,597,530 -0.03(-0.15%)
Mar 31, 2004 22.46 22.62 22.36 22.52 1,472,445 +0.04(+0.18%)
Mar 30, 2004 22.53 22.66 22.42 22.48 2,530,265 -0.11(-0.48%)
Mar 29, 2004 22.05 22.61 22.05 22.59 2,417,027 +0.54(+2.45%)
Mar 26, 2004 22.18 22.21 22.05 22.05 1,568,611 -0.22(-0.98%)
Mar 25, 2004 21.84 22.27 21.80 22.27 1,722,963 +0.44(+2.02%)
Mar 24, 2004 21.93 21.98 21.64 21.83 4,236,330 -0.19(-0.86%)
Mar 23, 2004 21.85 22.16 21.80 22.02 2,456,573 +0.20(+0.89%)
Mar 22, 2004 22.15 22.27 21.74 21.82 2,748,205 -0.49(-2.19%)
Mar 19, 2004 22.50 22.55 22.28 22.31 2,277,134 -0.18(-0.82%)
Mar 18, 2004 22.52 22.62 22.39 22.50 1,419,833 +0.01(+0.03%)
Mar 17, 2004 22.31 22.55 22.27 22.49 1,210,952 +0.14(+0.62%)
Mar 16, 2004 22.27 22.42 22.13 22.35 2,110,935 +0.16(+0.72%)
Mar 15, 2004 22.58 22.62 22.13 22.19 1,904,841 -0.51(-2.25%)
Mar 12, 2004 22.39 22.70 22.20 22.70 1,856,933 +0.26(+1.15%)
Mar 11, 2004 22.70 22.70 22.35 22.44 2,504,830 -0.32(-1.39%)
Mar 10, 2004 22.62 22.85 22.62 22.76 1,983,237 +0.13(+0.56%)
Mar 09, 2004 22.46 22.79 22.42 22.63 1,648,400 +0.06(+0.28%)
Mar 08, 2004 22.55 22.67 22.48 22.57 1,081,686 +0.01(+0.05%)
Mar 05, 2004 22.47 22.62 22.46 22.56 1,740,210 -0.01(-0.05%)
Mar 04, 2004 22.60 22.64 22.48 22.57 1,309,382 -0.14(-0.61%)
Mar 03, 2004 22.64 22.77 22.54 22.71 1,546,137 +0.06(+0.28%)
Mar 02, 2004 22.68 22.77 22.50 22.64 2,217,031 -0.22(-0.95%)
Mar 01, 2004 22.47 22.89 22.47 22.86 2,220,515 +0.20(+0.86%)
Feb 27, 2004 22.40 22.77 22.36 22.67 1,891,775 +0.22(+1.00%)
Feb 26, 2004 22.39 22.44 22.29 22.44 1,973,133 -0.01(-0.03%)
Feb 25, 2004 22.48 22.62 22.40 22.45 2,531,310 +0.13(+0.59%)
Feb 24, 2004 22.21 22.45 22.19 22.32 1,763,381 +0.02(+0.08%)
Feb 23, 2004 22.25 22.30 22.17 22.30 1,866,340 -0.06(-0.26%)
Feb 20, 2004 22.30 22.45 22.24 22.36 2,072,608 +0.11(+0.52%)
Feb 19, 2004 22.30 22.30 22.16 22.24 1,253,460 +0.05(+0.23%)
Feb 18, 2004 22.23 22.27 22.09 22.19 1,085,519 +0.03(+0.13%)
Feb 17, 2004 22.15 22.30 22.10 22.16 938,483 +0.07(+0.31%)
Feb 13, 2004 22.38 22.38 21.86 22.09 896,672 -0.03(-0.16%)
Feb 12, 2004 22.10 22.18 21.96 22.13 1,004,858 -0.09(-0.39%)
Feb 11, 2004 22.07 22.29 22.02 22.21 2,139,332 +0.14(+0.65%)
Feb 10, 2004 21.87 22.08 21.85 22.07 2,004,665 +0.17(+0.79%)
Feb 09, 2004 21.77 21.92 21.63 21.90 1,324,887 +0.06(+0.26%)
Feb 06, 2004 21.66 21.88 21.53 21.84 1,944,388 +0.19(+0.87%)
Feb 05, 2004 21.75 21.75 21.57 21.65 1,978,185 -0.02(-0.08%)
Feb 04, 2004 21.38 21.79 21.32 21.67 2,184,627 +0.32(+1.48%)
Feb 03, 2004 21.47 21.51 21.24 21.35 3,158,650 -0.21(-0.96%)
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.