Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.29 21.30 21.00 21.21 43,097 -0.18(-0.84%)
May 27, 2004 21.53 21.66 21.21 21.38 73,244 -0.02(-0.09%)
May 26, 2004 21.10 21.64 21.02 21.40 90,971 +0.40(+1.88%)
May 25, 2004 21.00 21.01 20.66 21.01 86,195 +0.00(+0.00%)
May 24, 2004 20.63 21.01 20.49 21.01 189,586 +0.38(+1.83%)
May 21, 2004 20.40 20.63 20.38 20.63 100,419 +0.30(+1.48%)
May 20, 2004 20.54 20.54 20.28 20.33 120,375 -0.21(-1.01%)
May 19, 2004 19.92 20.64 19.91 20.54 167,825 +0.66(+3.32%)
May 18, 2004 19.81 20.00 19.70 19.88 111,565 +0.16(+0.81%)
May 17, 2004 20.24 20.24 19.70 19.72 133,857 -0.70(-3.41%)
May 14, 2004 20.22 20.41 19.93 20.41 177,697 +0.20(+0.98%)
May 13, 2004 20.20 20.42 19.97 20.22 154,131 -0.22(-1.06%)
May 12, 2004 20.64 20.68 20.02 20.43 112,520 -0.09(-0.46%)
May 11, 2004 20.31 20.56 20.30 20.53 109,017 +0.36(+1.77%)
May 10, 2004 20.56 20.56 19.92 20.17 161,244 -0.39(-1.88%)
May 07, 2004 21.13 21.42 20.55 20.56 139,483 -0.57(-2.72%)
May 06, 2004 21.95 22.18 20.74 21.13 206,358 -0.68(-3.11%)
May 05, 2004 22.12 22.13 21.67 21.81 135,024 -0.12(-0.56%)
May 04, 2004 21.53 22.03 21.45 21.93 239,053 +0.45(+2.11%)
May 03, 2004 22.19 22.19 20.78 21.48 373,228 -0.75(-3.39%)
Apr 30, 2004 22.37 22.37 21.67 22.23 231,941 +0.24(+1.07%)
Apr 29, 2004 23.93 23.94 21.57 22.00 429,276 -2.40(-9.85%)
Apr 28, 2004 25.09 25.09 24.33 24.40 71,333 -0.68(-2.70%)
Apr 27, 2004 24.92 25.44 24.66 25.08 59,232 +0.16(+0.64%)
Apr 26, 2004 25.19 25.19 24.40 24.92 47,343 -0.27(-1.08%)
Apr 23, 2004 25.43 25.44 24.40 25.19 78,976 -0.24(-0.93%)
Apr 22, 2004 24.78 25.48 24.78 25.43 94,793 +0.58(+2.35%)
Apr 21, 2004 24.24 24.84 23.55 24.84 201,369 +0.60(+2.49%)
Apr 20, 2004 25.11 25.11 24.24 24.24 134,600 -0.87(-3.45%)
Apr 19, 2004 25.67 25.67 24.96 25.11 114,855 -0.66(-2.56%)
Apr 16, 2004 25.87 25.91 25.62 25.77 77,172 -0.15(-0.58%)
Apr 15, 2004 26.14 26.26 25.53 25.92 73,881 -0.24(-0.94%)
Apr 14, 2004 26.48 26.52 26.05 26.16 90,441 -0.41(-1.56%)
Apr 13, 2004 27.04 27.23 26.42 26.58 135,024 -0.17(-0.63%)
Apr 12, 2004 25.55 26.89 25.55 26.74 153,176 +1.21(+4.72%)
Apr 08, 2004 25.69 26.10 25.54 25.54 93,094 -0.38(-1.45%)
Apr 07, 2004 26.21 26.24 25.74 25.92 77,384 -0.39(-1.47%)
Apr 06, 2004 26.15 26.38 25.92 26.30 143,410 +0.40(+1.53%)
Apr 05, 2004 25.06 25.91 25.06 25.91 131,734 +0.85(+3.38%)
Apr 02, 2004 24.82 25.08 24.82 25.06 111,883 +0.33(+1.33%)
Apr 01, 2004 24.40 24.73 24.32 24.73 120,481 +0.24(+0.96%)
Mar 31, 2004 24.73 24.82 24.16 24.49 102,860 -0.14(-0.57%)
Mar 30, 2004 24.53 24.82 24.53 24.63 133,220 +0.10(+0.42%)
Mar 29, 2004 23.98 24.54 23.98 24.53 93,731 +0.63(+2.64%)
Mar 26, 2004 24.30 24.46 23.90 23.90 51,271 -0.49(-2.01%)
Mar 25, 2004 23.53 24.39 23.53 24.39 83,116 +0.89(+3.77%)
Mar 24, 2004 24.07 24.51 23.36 23.50 65,389 -0.61(-2.54%)
Mar 23, 2004 24.02 24.31 23.38 24.12 82,585 +0.26(+1.11%)
Mar 22, 2004 24.44 24.44 23.69 23.85 81,099 -0.45(-1.86%)
Mar 19, 2004 24.68 24.78 24.14 24.30 91,927 -0.14(-0.58%)
Mar 18, 2004 24.73 24.78 23.98 24.45 84,178 -0.09(-0.38%)
Mar 17, 2004 23.98 24.79 23.98 24.54 115,811 +0.52(+2.16%)
Mar 16, 2004 25.06 25.06 24.00 24.02 168,993 -0.07(-0.27%)
Mar 15, 2004 24.49 24.96 24.08 24.09 320,895 +0.40(+1.67%)
Mar 12, 2004 23.13 23.69 23.08 23.69 59,232 +0.80(+3.50%)
Mar 11, 2004 23.00 23.29 22.52 22.89 106,045 -0.19(-0.82%)
Mar 10, 2004 23.27 23.46 23.02 23.08 71,758 +0.05(+0.20%)
Mar 09, 2004 23.88 23.98 22.87 23.03 128,655 -0.99(-4.12%)
Mar 08, 2004 24.63 24.63 24.01 24.02 91,714 -0.52(-2.11%)
Mar 05, 2004 24.64 24.64 24.46 24.54 122,604 -0.10(-0.42%)
Mar 04, 2004 23.85 24.64 23.61 24.64 108,592 +0.57(+2.35%)
Mar 03, 2004 24.96 24.96 24.02 24.08 104,453 -0.66(-2.67%)
Mar 02, 2004 25.29 25.29 24.73 24.74 168,250 -0.46(-1.83%)
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.