Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.57 22.60 22.34 22.44 6,312,488 -0.19(-0.86%)
May 27, 2004 22.79 22.80 22.55 22.64 7,813,977 -0.04(-0.19%)
May 26, 2004 22.97 22.99 22.63 22.68 9,220,059 -0.09(-0.41%)
May 25, 2004 22.76 22.86 22.72 22.77 10,842,696 +0.55(+2.50%)
May 24, 2004 22.05 22.29 22.02 22.22 6,273,050 +0.40(+1.84%)
May 21, 2004 22.04 22.09 21.68 21.82 4,882,319 +0.05(+0.23%)
May 20, 2004 21.93 22.01 21.77 21.77 4,726,455 -0.17(-0.77%)
May 19, 2004 21.91 22.19 21.83 21.93 8,325,022 +0.21(+0.96%)
May 18, 2004 21.97 21.98 21.72 21.73 6,344,133 -0.49(-2.21%)
May 17, 2004 22.37 22.43 22.16 22.22 11,963,972 -0.19(-0.87%)
May 14, 2004 22.35 22.48 22.29 22.41 6,435,054 +0.22(+1.01%)
May 13, 2004 22.20 22.41 22.14 22.19 5,774,521 -0.01(-0.06%)
May 12, 2004 22.11 22.23 22.02 22.20 9,476,998 -0.09(-0.42%)
May 11, 2004 21.91 22.32 21.89 22.29 9,683,163 +0.18(+0.82%)
May 10, 2004 22.36 22.40 22.11 22.11 9,986,626 -0.74(-3.22%)
May 07, 2004 22.91 23.06 22.73 22.85 8,809,145 -0.25(-1.06%)
May 06, 2004 23.27 23.29 22.92 23.09 12,880,735 +0.05(+0.22%)
May 05, 2004 22.87 23.12 22.85 23.04 11,405,696 +0.39(+1.72%)
May 04, 2004 22.71 22.80 22.53 22.65 6,744,892 +0.09(+0.41%)
May 03, 2004 22.40 22.61 22.35 22.56 6,821,407 +0.16(+0.72%)
Apr 30, 2004 22.23 22.46 22.18 22.40 7,861,917 +0.36(+1.63%)
Apr 29, 2004 22.48 22.58 22.04 22.04 8,424,208 -0.45(-2.00%)
Apr 28, 2004 22.82 22.84 22.46 22.49 7,575,222 -0.25(-1.10%)
Apr 27, 2004 22.24 22.84 22.24 22.74 10,956,288 +0.33(+1.47%)
Apr 26, 2004 22.57 22.61 22.38 22.41 5,501,760 -0.04(-0.19%)
Apr 23, 2004 22.29 22.45 22.24 22.45 4,994,966 -0.09(-0.39%)
Apr 22, 2004 22.06 22.54 22.04 22.54 6,720,096 +0.33(+1.49%)
Apr 21, 2004 22.07 22.23 21.99 22.21 8,532,841 -0.09(-0.42%)
Apr 20, 2004 22.60 22.63 22.28 22.30 9,806,910 -0.53(-2.34%)
Apr 19, 2004 22.75 22.92 22.75 22.84 4,920,812 -0.14(-0.59%)
Apr 16, 2004 22.77 23.17 22.77 22.97 6,814,795 +0.04(+0.17%)
Apr 15, 2004 22.71 22.97 22.71 22.93 7,612,299 +0.49(+2.17%)
Apr 14, 2004 22.42 22.58 22.40 22.45 6,350,982 -0.25(-1.12%)
Apr 13, 2004 22.89 22.90 22.70 22.70 6,978,216 -0.08(-0.35%)
Apr 12, 2004 22.59 22.90 22.59 22.78 9,469,205 +0.12(+0.54%)
Apr 08, 2004 22.82 22.84 22.61 22.66 7,210,831 -0.03(-0.15%)
Apr 07, 2004 22.52 22.77 22.43 22.69 10,431,074 +0.07(+0.30%)
Apr 06, 2004 22.55 22.65 22.49 22.62 9,148,503 +0.20(+0.91%)
Apr 05, 2004 22.10 22.42 22.09 22.42 10,732,647 +0.40(+1.83%)
Apr 02, 2004 21.80 22.02 21.74 22.02 9,401,191 +0.47(+2.20%)
Apr 01, 2004 21.69 21.82 21.49 21.55 7,713,374 -0.14(-0.62%)
Mar 31, 2004 21.71 21.77 21.39 21.68 8,777,736 +0.03(+0.16%)
Mar 30, 2004 21.38 21.80 21.38 21.65 14,169,210 +0.71(+3.38%)
Mar 29, 2004 20.85 21.12 20.81 20.94 9,119,928 +0.42(+2.04%)
Mar 26, 2004 20.36 20.56 20.28 20.52 8,521,505 +0.21(+1.04%)
Mar 25, 2004 20.36 20.39 20.24 20.31 9,320,426 -0.21(-1.01%)
Mar 24, 2004 20.79 20.85 20.49 20.52 9,202,111 -0.30(-1.42%)
Mar 23, 2004 20.88 20.92 20.62 20.81 5,441,303 +0.09(+0.45%)
Mar 22, 2004 21.02 21.05 20.70 20.72 7,238,934 -0.49(-2.30%)
Mar 19, 2004 21.28 21.40 21.17 21.21 6,115,060 -0.04(-0.20%)
Mar 18, 2004 21.28 21.34 21.13 21.25 7,912,691 +0.09(+0.44%)
Mar 17, 2004 20.88 21.19 20.87 21.16 7,059,926 +0.13(+0.60%)
Mar 16, 2004 21.02 21.05 20.92 21.03 9,596,494 +0.13(+0.61%)
Mar 15, 2004 20.80 21.00 20.77 20.90 11,302,967 +0.15(+0.73%)
Mar 12, 2004 20.40 20.81 20.40 20.75 9,213,210 +0.08(+0.39%)
Mar 11, 2004 20.79 21.04 20.66 20.67 8,256,772 -0.24(-1.13%)
Mar 10, 2004 21.07 21.13 20.90 20.91 8,986,499 -0.06(-0.30%)
Mar 09, 2004 21.07 21.16 20.95 20.97 7,398,340 -0.18(-0.84%)
Mar 08, 2004 21.27 21.35 21.13 21.15 5,199,950 -0.07(-0.32%)
Mar 05, 2004 21.09 21.26 21.07 21.21 5,350,855 +0.06(+0.28%)
Mar 04, 2004 20.96 21.21 20.94 21.16 6,381,446 +0.13(+0.60%)
Mar 03, 2004 21.07 21.14 20.85 21.03 6,886,351 +0.03(+0.12%)
Mar 02, 2004 21.11 21.21 21.00 21.00 7,236,336 -0.27(-1.25%)
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.