Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.73 19.73 19.43 19.58 21,595,086 -0.03(-0.17%)
May 27, 2004 19.39 19.68 19.37 19.61 21,681,898 +0.28(+1.46%)
May 26, 2004 19.18 19.53 19.18 19.33 22,242,110 +0.08(+0.43%)
May 25, 2004 18.99 19.39 18.99 19.25 28,041,324 +0.16(+0.84%)
May 24, 2004 19.27 19.28 18.96 19.09 24,802,594 -0.20(-1.03%)
May 21, 2004 19.36 19.43 19.18 19.29 28,794,290 -0.04(-0.23%)
May 20, 2004 19.43 19.48 19.22 19.33 25,292,780 -0.16(-0.80%)
May 19, 2004 19.84 19.86 19.45 19.49 20,917,742 -0.21(-1.07%)
May 18, 2004 19.67 19.78 19.53 19.70 19,882,502 +0.03(+0.14%)
May 17, 2004 19.45 19.90 19.39 19.67 21,356,490 -0.06(-0.28%)
May 14, 2004 19.51 19.95 19.50 19.73 21,110,856 +0.11(+0.56%)
May 13, 2004 19.53 19.74 19.42 19.61 23,127,008 -0.17(-0.87%)
May 12, 2004 19.78 19.81 19.36 19.79 30,215,398 -0.11(-0.56%)
May 11, 2004 19.84 19.95 19.64 19.90 27,554,748 -0.05(-0.25%)
May 10, 2004 20.06 20.08 19.73 19.95 30,217,924 -0.20(-0.99%)
May 07, 2004 20.12 20.36 20.12 20.15 23,894,954 -0.11(-0.52%)
May 06, 2004 20.30 20.50 20.11 20.25 25,994,850 -0.04(-0.22%)
May 05, 2004 20.20 20.45 20.16 20.30 21,721,422 +0.01(+0.05%)
May 04, 2004 20.17 20.39 20.01 20.28 32,302,840 +0.22(+1.08%)
May 03, 2004 19.89 20.17 19.81 20.07 24,911,062 +0.25(+1.29%)
Apr 30, 2004 19.70 20.09 19.70 19.81 30,588,452 +0.11(+0.53%)
Apr 29, 2004 19.88 19.94 19.56 19.71 24,954,378 -0.17(-0.86%)
Apr 28, 2004 20.10 20.20 19.69 19.88 36,639,436 -0.31(-1.54%)
Apr 27, 2004 20.30 20.55 20.10 20.19 27,238,906 +0.08(+0.41%)
Apr 26, 2004 20.18 20.31 20.03 20.11 22,493,882 -0.07(-0.36%)
Apr 23, 2004 20.21 20.27 20.01 20.18 22,197,170 -0.07(-0.33%)
Apr 22, 2004 20.39 20.45 20.17 20.25 39,105,168 -0.20(-0.98%)
Apr 21, 2004 20.33 20.64 20.28 20.45 32,100,160 +0.11(+0.54%)
Apr 20, 2004 20.64 20.74 20.14 20.33 34,551,272 -0.49(-2.34%)
Apr 19, 2004 20.89 20.93 20.62 20.82 31,454,038 -0.02(-0.11%)
Apr 16, 2004 20.72 21.00 20.53 20.84 48,522,480 +0.16(+0.75%)
Apr 15, 2004 19.90 20.74 19.89 20.69 69,019,344 +0.85(+4.27%)
Apr 14, 2004 19.61 19.87 19.59 19.84 28,763,248 +0.23(+1.19%)
Apr 13, 2004 19.88 19.89 19.54 19.61 37,698,680 -0.16(-0.79%)
Apr 12, 2004 19.73 19.77 19.48 19.76 21,375,802 +0.04(+0.20%)
Apr 08, 2004 19.94 19.94 19.58 19.73 26,911,332 -0.04(-0.20%)
Apr 07, 2004 19.82 20.13 19.63 19.76 37,248,560 -0.07(-0.36%)
Apr 06, 2004 19.81 19.97 19.77 19.84 24,350,488 -0.18(-0.91%)
Apr 05, 2004 20.01 20.05 19.76 20.02 25,099,846 +0.07(+0.36%)
Apr 02, 2004 20.00 20.07 19.81 19.95 35,962,812 +0.23(+1.15%)
Apr 01, 2004 19.78 19.84 19.67 19.72 40,578,612 +0.30(+1.54%)
Mar 31, 2004 19.47 19.57 19.34 19.42 29,891,976 -0.05(-0.26%)
Mar 30, 2004 19.41 19.50 19.23 19.47 28,285,514 +0.07(+0.34%)
Mar 29, 2004 19.13 19.45 19.12 19.40 29,182,144 +0.40(+2.13%)
Mar 26, 2004 18.84 19.23 18.82 19.00 27,001,392 -0.01(-0.06%)
Mar 25, 2004 19.13 19.14 18.78 19.01 36,558,400 +0.07(+0.38%)
Mar 24, 2004 18.97 19.16 18.78 18.94 34,526,728 +0.02(+0.12%)
Mar 23, 2004 18.85 19.12 18.74 18.92 35,973,460 +0.24(+1.31%)
Mar 22, 2004 18.81 18.95 18.56 18.67 37,226,360 -0.14(-0.74%)
Mar 19, 2004 19.17 19.29 18.79 18.81 47,237,636 -0.42(-2.16%)
Mar 18, 2004 19.26 19.41 19.03 19.23 39,384,372 -0.11(-0.57%)
Mar 17, 2004 19.61 19.73 19.25 19.34 43,289,256 -0.29(-1.47%)
Mar 16, 2004 19.50 19.77 19.45 19.63 28,615,434 +0.26(+1.34%)
Mar 15, 2004 19.53 19.60 19.27 19.36 40,170,544 -0.19(-0.96%)
Mar 12, 2004 19.75 19.75 19.27 19.55 40,662,896 +0.03(+0.14%)
Mar 11, 2004 20.00 20.00 19.45 19.53 45,072,408 -0.63(-3.11%)
Mar 10, 2004 20.64 21.04 20.09 20.15 35,518,648 -0.52(-2.49%)
Mar 09, 2004 20.94 20.94 20.56 20.67 35,955,052 -0.12(-0.56%)
Mar 08, 2004 20.72 20.89 20.71 20.78 27,303,156 +0.19(+0.91%)
Mar 05, 2004 20.64 20.78 20.55 20.59 24,406,438 -0.11(-0.54%)
Mar 04, 2004 20.51 20.74 20.51 20.71 25,693,266 +0.23(+1.11%)
Mar 03, 2004 20.31 20.51 20.16 20.48 24,270,536 +0.17(+0.85%)
Mar 02, 2004 20.34 20.55 20.31 20.31 27,843,878 -0.14(-0.68%)
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.