Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 24.69 24.72 23.97 24.03 4,257,198 -0.46(-1.88%)
Apr 29, 2004 24.78 24.92 24.23 24.49 7,048,771 -0.21(-0.84%)
Apr 28, 2004 23.97 25.07 23.90 24.69 9,922,967 +0.74(+3.07%)
Apr 27, 2004 24.09 24.63 23.90 23.96 8,291,751 -0.02(-0.07%)
Apr 26, 2004 24.84 24.86 23.92 23.97 6,444,502 -0.76(-3.09%)
Apr 23, 2004 24.49 24.93 24.03 24.74 13,091,992 +0.99(+4.19%)
Apr 22, 2004 23.28 23.80 22.76 23.74 23,017,222 +0.02(+0.07%)
Apr 21, 2004 23.92 24.15 23.71 23.73 7,752,361 -0.19(-0.79%)
Apr 20, 2004 24.55 24.69 23.92 23.92 9,670,058 -0.51(-2.07%)
Apr 19, 2004 24.72 24.82 24.35 24.42 6,537,212 -0.30(-1.21%)
Apr 16, 2004 25.21 25.21 24.52 24.72 10,317,465 -0.56(-2.21%)
Apr 15, 2004 25.37 25.48 25.21 25.28 4,532,024 +0.05(+0.20%)
Apr 14, 2004 24.79 25.25 24.79 25.23 4,550,114 +0.17(+0.69%)
Apr 13, 2004 25.53 25.78 25.04 25.05 4,396,698 -0.23(-0.91%)
Apr 12, 2004 25.61 25.68 24.99 25.28 7,378,041 -0.20(-0.79%)
Apr 08, 2004 26.42 26.43 25.22 25.49 16,104,297 -1.45(-5.38%)
Apr 07, 2004 27.11 27.11 26.53 26.93 5,094,548 -0.15(-0.55%)
Apr 06, 2004 26.96 27.15 26.59 27.08 7,735,489 +0.12(+0.45%)
Apr 05, 2004 27.04 27.22 26.82 26.96 6,487,117 -0.04(-0.15%)
Apr 02, 2004 27.57 28.46 26.88 27.00 8,472,302 -0.18(-0.68%)
Apr 01, 2004 27.54 27.54 26.91 27.19 8,674,595 -0.60(-2.15%)
Mar 31, 2004 28.00 28.00 27.45 27.79 5,084,981 -0.21(-0.76%)
Mar 30, 2004 28.20 28.35 27.90 28.00 4,835,376 -0.27(-0.96%)
Mar 29, 2004 28.03 28.30 28.01 28.27 4,253,545 +0.41(+1.49%)
Mar 26, 2004 28.28 28.36 27.73 27.85 4,648,564 -0.53(-1.88%)
Mar 25, 2004 28.43 28.53 28.10 28.39 4,747,536 +0.29(+1.02%)
Mar 24, 2004 27.85 28.25 27.56 28.10 4,756,059 +0.28(+1.01%)
Mar 23, 2004 28.23 28.60 27.72 27.82 4,990,705 +0.39(+1.43%)
Mar 22, 2004 27.96 27.96 27.31 27.43 5,702,471 -0.53(-1.91%)
Mar 19, 2004 28.75 28.75 27.89 27.96 5,247,964 -0.80(-2.78%)
Mar 18, 2004 28.96 28.96 28.20 28.76 3,751,726 -0.20(-0.69%)
Mar 17, 2004 28.70 29.17 28.64 28.96 3,237,905 +0.34(+1.21%)
Mar 16, 2004 29.19 29.26 28.06 28.62 6,984,761 -0.40(-1.39%)
Mar 15, 2004 29.75 29.75 28.99 29.02 3,937,147 -0.87(-2.92%)
Mar 12, 2004 29.46 29.90 29.26 29.90 3,411,150 +0.63(+2.16%)
Mar 11, 2004 28.82 29.75 28.76 29.26 6,262,560 +0.44(+1.54%)
Mar 10, 2004 29.11 29.35 28.65 28.82 4,947,046 -0.25(-0.85%)
Mar 09, 2004 29.90 29.91 28.98 29.07 6,901,444 -1.10(-3.66%)
Mar 08, 2004 30.60 31.10 29.99 30.17 6,309,002 -0.22(-0.72%)
Mar 05, 2004 29.90 30.61 29.49 30.39 5,152,470 +0.38(+1.26%)
Mar 04, 2004 29.81 30.33 29.49 30.01 7,489,015 +0.74(+2.51%)
Mar 03, 2004 29.18 29.40 28.89 29.27 4,546,635 +0.10(+0.33%)
Mar 02, 2004 29.47 29.47 28.94 29.18 7,314,031 -0.29(-0.99%)
Mar 01, 2004 29.87 29.87 29.46 29.47 5,198,391 -0.14(-0.47%)
Feb 27, 2004 29.89 30.83 29.58 29.61 15,122,402 +0.57(+1.98%)
Feb 26, 2004 28.57 29.22 28.34 29.03 5,813,445 +0.54(+1.90%)
Feb 25, 2004 28.41 28.67 28.29 28.49 5,672,031 +0.09(+0.32%)
Feb 24, 2004 28.78 28.84 28.18 28.40 6,114,710 -0.38(-1.32%)
Feb 23, 2004 29.32 29.38 28.76 28.78 5,170,734 +0.09(+0.32%)
Feb 20, 2004 28.99 28.99 28.52 28.69 5,593,236 -0.30(-1.05%)
Feb 19, 2004 28.92 29.19 28.89 28.99 6,920,403 +0.29(+1.00%)
Feb 18, 2004 28.46 28.86 28.39 28.71 5,377,376 +0.26(+0.91%)
Feb 17, 2004 28.26 28.63 28.05 28.45 7,168,269 +0.48(+1.71%)
Feb 13, 2004 27.86 28.10 27.72 27.97 7,410,220 -0.10(-0.35%)
Feb 12, 2004 27.80 28.16 27.77 28.07 5,202,217 +0.25(+0.89%)
Feb 11, 2004 27.35 27.91 27.34 27.82 6,766,292 +0.48(+1.77%)
Feb 10, 2004 27.68 27.69 27.19 27.34 7,315,075 -0.36(-1.29%)
Feb 09, 2004 27.96 28.16 27.62 27.69 7,464,316 -0.27(-0.97%)
Feb 06, 2004 27.22 28.11 27.03 27.96 13,158,786 +0.97(+3.58%)
Feb 05, 2004 26.59 27.14 26.16 27.00 13,797,670 +1.08(+4.15%)
Feb 04, 2004 25.70 26.01 25.62 25.92 7,093,822 +0.05(+0.20%)
Feb 03, 2004 25.68 26.33 25.45 25.87 8,088,763 +0.33(+1.28%)
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.