Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.67 19.92 19.59 19.72 117,085 +0.05(+0.24%)
Jun 29, 2004 19.43 19.92 19.41 19.67 176,742 +0.34(+1.75%)
Jun 28, 2004 20.44 20.73 19.32 19.33 183,960 -1.11(-5.44%)
Jun 25, 2004 20.40 20.73 20.19 20.44 169,417 +0.04(+0.18%)
Jun 24, 2004 20.44 20.59 20.40 20.40 61,355 -0.13(-0.64%)
Jun 23, 2004 20.67 20.73 20.34 20.54 64,433 -0.13(-0.64%)
Jun 22, 2004 20.12 20.69 19.88 20.67 88,848 +0.46(+2.28%)
Jun 21, 2004 20.63 20.73 20.20 20.21 64,858 -0.28(-1.38%)
Jun 18, 2004 20.26 20.49 20.10 20.49 171,222 +0.24(+1.16%)
Jun 17, 2004 20.25 20.36 19.97 20.25 95,642 +0.07(+0.33%)
Jun 16, 2004 20.18 20.34 20.02 20.19 90,441 +0.20(+0.99%)
Jun 15, 2004 20.02 20.11 19.91 19.99 90,228 +0.13(+0.66%)
Jun 14, 2004 20.21 20.25 19.86 19.86 81,418 -0.44(-2.18%)
Jun 10, 2004 20.44 20.72 20.30 20.30 77,702 -0.22(-1.06%)
Jun 09, 2004 20.81 20.84 20.47 20.52 62,310 -0.17(-0.82%)
Jun 08, 2004 20.40 20.70 20.20 20.69 194,469 +0.24(+1.20%)
Jun 07, 2004 20.40 20.49 20.37 20.44 96,385 +0.11(+0.56%)
Jun 04, 2004 20.11 20.73 20.02 20.33 74,836 +0.41(+2.03%)
Jun 03, 2004 20.62 20.63 19.92 19.92 108,699 -0.79(-3.82%)
Jun 02, 2004 20.91 21.03 20.61 20.72 133,113 -0.32(-1.52%)
Jun 01, 2004 21.32 21.44 20.62 21.04 110,185 -0.17(-0.80%)
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%)
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.