Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.81 24.11 23.76 23.86 10,559,532 +0.05(+0.22%)
May 27, 2004 23.58 23.93 23.53 23.81 12,695,915 +0.25(+1.07%)
May 26, 2004 23.42 23.61 23.21 23.56 10,257,259 +0.11(+0.45%)
May 25, 2004 23.02 23.46 22.79 23.45 11,317,021 +0.43(+1.88%)
May 24, 2004 22.98 23.10 22.82 23.02 9,448,137 +0.12(+0.52%)
May 21, 2004 22.75 23.13 22.67 22.90 13,073,456 +0.25(+1.09%)
May 20, 2004 22.60 22.81 22.43 22.65 10,178,078 +0.05(+0.23%)
May 19, 2004 23.15 23.22 22.56 22.60 11,445,728 -0.40(-1.73%)
May 18, 2004 22.89 23.08 22.69 23.00 21,232,416 +0.76(+3.44%)
May 17, 2004 22.09 22.42 21.97 22.23 12,226,248 -0.22(-0.98%)
May 14, 2004 22.31 22.65 22.05 22.45 10,459,577 +0.05(+0.24%)
May 13, 2004 22.09 22.63 22.00 22.40 13,522,801 +0.13(+0.57%)
May 12, 2004 22.15 22.39 21.48 22.27 15,897,480 +0.03(+0.12%)
May 11, 2004 22.22 22.27 22.00 22.25 11,347,429 +0.03(+0.15%)
May 10, 2004 21.66 22.23 21.62 22.21 15,309,041 +0.29(+1.33%)
May 07, 2004 22.25 22.75 21.84 21.92 23,978,012 -0.90(-3.96%)
May 06, 2004 23.25 23.26 22.69 22.83 16,373,319 -0.60(-2.55%)
May 05, 2004 23.40 23.52 23.27 23.42 7,005,567 -0.07(-0.28%)
May 04, 2004 23.40 23.75 23.32 23.49 7,729,185 +0.09(+0.37%)
May 03, 2004 23.42 23.58 23.12 23.40 12,607,702 +0.03(+0.11%)
Apr 30, 2004 23.74 23.84 23.38 23.38 9,600,779 -0.36(-1.51%)
Apr 29, 2004 23.85 24.04 23.52 23.74 9,433,234 -0.17(-0.72%)
Apr 28, 2004 24.10 24.19 23.80 23.91 7,543,576 -0.36(-1.48%)
Apr 27, 2004 24.16 24.49 24.15 24.27 7,755,529 +0.12(+0.50%)
Apr 26, 2004 24.31 24.47 24.12 24.15 6,848,861 -0.09(-0.38%)
Apr 23, 2004 23.98 24.41 23.96 24.24 7,045,609 +0.09(+0.39%)
Apr 22, 2004 23.56 24.25 23.52 24.15 9,054,791 +0.54(+2.28%)
Apr 21, 2004 23.72 23.89 23.52 23.61 9,974,857 -0.07(-0.31%)
Apr 20, 2004 24.01 24.27 23.68 23.68 7,399,967 -0.23(-0.97%)
Apr 19, 2004 23.95 23.98 23.66 23.91 7,497,061 -0.13(-0.55%)
Apr 16, 2004 24.01 24.08 23.65 24.05 10,583,467 +0.23(+0.95%)
Apr 15, 2004 23.80 24.01 23.76 23.82 9,279,840 +0.03(+0.11%)
Apr 14, 2004 23.58 23.94 23.55 23.80 10,365,192 -0.03(-0.11%)
Apr 13, 2004 24.22 24.26 23.73 23.82 12,055,392 -0.40(-1.65%)
Apr 12, 2004 24.09 24.24 24.05 24.22 5,886,946 +0.17(+0.72%)
Apr 08, 2004 24.41 24.47 23.95 24.05 13,586,025 -0.19(-0.79%)
Apr 07, 2004 24.66 24.72 24.19 24.24 11,692,002 -0.30(-1.22%)
Apr 06, 2004 25.14 25.14 24.41 24.54 8,604,543 -0.20(-0.81%)
Apr 05, 2004 24.27 24.77 24.26 24.74 9,734,002 +0.37(+1.53%)
Apr 02, 2004 24.78 24.84 24.21 24.37 18,711,870 -0.27(-1.08%)
Apr 01, 2004 24.78 24.80 24.58 24.63 8,236,637 -0.19(-0.75%)
Mar 31, 2004 24.79 24.90 24.59 24.82 9,442,266 -0.03(-0.13%)
Mar 30, 2004 24.78 24.92 24.69 24.85 7,593,855 +0.07(+0.30%)
Mar 29, 2004 24.53 24.80 24.49 24.78 8,093,779 +0.25(+1.00%)
Mar 26, 2004 24.55 24.73 24.51 24.53 10,314,763 -0.15(-0.59%)
Mar 25, 2004 23.95 24.75 23.86 24.68 11,959,803 +0.77(+3.22%)
Mar 24, 2004 24.01 24.12 23.77 23.91 9,712,475 -0.15(-0.61%)
Mar 23, 2004 24.05 24.21 23.93 24.05 10,899,439 +0.10(+0.42%)
Mar 22, 2004 24.11 24.17 23.87 23.95 9,996,082 -0.41(-1.69%)
Mar 19, 2004 24.58 24.69 24.27 24.37 11,336,139 -0.21(-0.84%)
Mar 18, 2004 24.25 24.68 24.18 24.57 12,575,036 +0.33(+1.34%)
Mar 17, 2004 24.04 24.30 23.91 24.25 8,653,466 +0.43(+1.78%)
Mar 16, 2004 23.64 23.98 23.52 23.82 8,710,519 +0.30(+1.27%)
Mar 15, 2004 23.88 23.94 23.33 23.52 10,894,471 -0.45(-1.88%)
Mar 12, 2004 23.95 24.57 23.62 23.97 10,184,100 +0.00(+0.00%)
Mar 11, 2004 24.05 24.41 23.91 23.97 13,058,553 -0.21(-0.85%)
Mar 10, 2004 24.47 24.61 24.11 24.18 9,718,196 -0.38(-1.54%)
Mar 09, 2004 24.55 24.69 24.38 24.56 11,034,317 -0.17(-0.67%)
Mar 08, 2004 24.88 25.01 24.65 24.73 10,228,658 -0.15(-0.61%)
Mar 05, 2004 24.48 24.95 24.35 24.88 13,923,222 +0.23(+0.94%)
Mar 04, 2004 24.68 24.71 24.40 24.65 8,799,936 +0.03(+0.13%)
Mar 03, 2004 24.52 24.75 24.51 24.61 8,589,790 +0.01(+0.05%)
Mar 02, 2004 24.43 24.79 24.42 24.60 13,137,132 +0.13(+0.52%)
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.