Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.82 20.34 19.76 20.30 1,398,200 +0.46(+2.34%)
May 27, 2004 19.48 19.91 19.27 19.84 1,995,500 +0.40(+2.05%)
May 26, 2004 19.68 19.77 19.34 19.44 1,590,500 -0.25(-1.27%)
May 25, 2004 19.46 19.82 19.20 19.69 1,057,700 +0.23(+1.16%)
May 24, 2004 19.50 19.61 19.38 19.46 923,000 +0.00(+0.00%)
May 21, 2004 19.53 19.81 19.37 19.46 1,140,600 -0.07(-0.35%)
May 20, 2004 19.77 19.86 19.32 19.53 1,498,800 -0.22(-1.11%)
May 19, 2004 20.25 20.32 19.75 19.75 1,326,400 -0.45(-2.20%)
May 18, 2004 19.86 20.23 19.86 20.20 1,253,200 +0.33(+1.67%)
May 17, 2004 19.84 19.91 19.56 19.86 1,016,900 -0.17(-0.85%)
May 14, 2004 19.76 20.07 19.69 20.03 1,160,400 +0.13(+0.68%)
May 13, 2004 19.69 20.04 19.67 19.90 1,275,200 +0.04(+0.18%)
May 12, 2004 19.69 19.98 19.32 19.86 1,682,100 +0.26(+1.31%)
May 11, 2004 19.75 19.99 19.53 19.61 1,927,400 +0.09(+0.46%)
May 10, 2004 19.71 19.72 19.22 19.52 2,317,300 -0.40(-2.01%)
May 07, 2004 20.34 20.43 19.83 19.91 1,621,100 -0.55(-2.68%)
May 06, 2004 20.57 20.67 20.19 20.46 1,377,500 -0.24(-1.15%)
May 05, 2004 20.73 20.81 20.56 20.70 1,183,600 -0.08(-0.37%)
May 04, 2004 20.95 20.95 20.65 20.78 1,471,100 -0.16(-0.79%)
May 03, 2004 20.60 20.97 20.34 20.94 1,618,600 +0.25(+1.23%)
Apr 30, 2004 21.00 21.04 20.16 20.69 3,741,100 -0.24(-1.16%)
Apr 29, 2004 21.93 21.94 20.78 20.93 3,180,400 -1.01(-4.59%)
Apr 28, 2004 22.31 22.32 21.91 21.94 897,900 -0.37(-1.67%)
Apr 27, 2004 22.30 22.39 22.07 22.31 1,110,600 -0.01(-0.02%)
Apr 26, 2004 22.53 22.56 22.26 22.32 1,053,200 -0.27(-1.22%)
Apr 23, 2004 22.73 22.84 22.34 22.59 782,200 -0.25(-1.08%)
Apr 22, 2004 22.27 23.14 22.25 22.84 1,941,100 +0.77(+3.50%)
Apr 21, 2004 21.55 22.07 21.51 22.07 1,830,500 +0.56(+2.62%)
Apr 20, 2004 22.16 22.16 21.45 21.50 1,292,400 -0.67(-3.02%)
Apr 19, 2004 21.90 22.37 21.84 22.17 1,816,600 +0.32(+1.48%)
Apr 16, 2004 21.62 21.90 21.31 21.85 2,879,000 +0.42(+1.94%)
Apr 15, 2004 22.39 22.39 21.17 21.43 5,570,600 -1.16(-5.11%)
Apr 14, 2004 23.02 23.10 22.38 22.59 1,451,500 -0.59(-2.57%)
Apr 13, 2004 23.38 23.38 23.07 23.18 1,338,400 -0.14(-0.60%)
Apr 12, 2004 23.44 23.47 23.27 23.32 908,200 +0.01(+0.03%)
Apr 08, 2004 23.43 23.44 23.24 23.32 651,400 +0.02(+0.08%)
Apr 07, 2004 23.45 23.45 23.12 23.30 1,310,000 -0.15(-0.64%)
Apr 06, 2004 23.64 23.64 23.35 23.45 1,564,500 -0.23(-0.95%)
Apr 05, 2004 22.96 23.77 22.96 23.68 2,519,100 +0.88(+3.84%)
Apr 02, 2004 22.55 22.84 22.55 22.80 1,224,200 +0.32(+1.45%)
Apr 01, 2004 22.43 22.50 22.31 22.48 1,020,400 +0.05(+0.20%)
Mar 31, 2004 22.50 22.59 22.41 22.43 1,713,400 -0.05(-0.21%)
Mar 30, 2004 22.23 22.50 22.20 22.48 1,373,100 +0.16(+0.74%)
Mar 29, 2004 22.00 22.32 22.00 22.31 1,289,600 +0.36(+1.65%)
Mar 26, 2004 21.57 22.00 21.52 21.95 1,367,200 +0.41(+1.93%)
Mar 25, 2004 21.45 21.61 21.39 21.54 1,721,900 +0.14(+0.68%)
Mar 24, 2004 21.69 21.70 21.38 21.39 1,506,600 -0.38(-1.77%)
Mar 23, 2004 21.53 21.99 21.40 21.77 1,906,500 +0.24(+1.14%)
Mar 22, 2004 21.75 21.75 21.35 21.53 1,786,700 -0.33(-1.50%)
Mar 19, 2004 21.85 22.10 21.74 21.86 1,408,700 -0.03(-0.16%)
Mar 18, 2004 22.01 22.08 21.82 21.89 1,542,800 -0.16(-0.71%)
Mar 17, 2004 21.82 22.09 21.80 22.05 1,832,300 +0.27(+1.22%)
Mar 16, 2004 21.66 21.82 21.64 21.79 1,914,100 +0.14(+0.64%)
Mar 15, 2004 21.00 21.80 21.00 21.65 2,731,500 +0.54(+2.57%)
Mar 12, 2004 20.75 21.12 20.75 21.11 3,249,900 +1.19(+5.99%)
Mar 11, 2004 20.07 20.09 19.87 19.91 1,308,300 -0.26(-1.28%)
Mar 10, 2004 20.42 20.47 20.11 20.17 986,700 -0.22(-1.07%)
Mar 09, 2004 20.29 20.45 20.26 20.39 862,500 +0.03(+0.16%)
Mar 08, 2004 20.42 20.54 20.18 20.36 883,700 -0.04(-0.20%)
Mar 05, 2004 20.28 20.52 20.25 20.39 1,238,000 +0.08(+0.39%)
Mar 04, 2004 20.15 20.39 20.12 20.32 798,100 +0.07(+0.32%)
Mar 03, 2004 20.16 20.63 20.16 20.25 1,058,900 +0.03(+0.14%)
Mar 02, 2004 20.09 20.38 20.09 20.22 1,545,400 +0.13(+0.65%)
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.