Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 25.73 25.76 25.46 25.58 5,537,686 -0.22(-0.86%)
May 27, 2004 25.98 25.99 25.71 25.80 6,854,881 -0.05(-0.19%)
May 26, 2004 26.19 26.21 25.80 25.85 8,088,378 -0.11(-0.41%)
May 25, 2004 25.94 26.06 25.90 25.96 9,511,852 +0.63(+2.50%)
May 24, 2004 25.14 25.40 25.10 25.33 5,503,089 +0.46(+1.84%)
May 21, 2004 25.13 25.18 24.71 24.87 4,283,057 +0.06(+0.23%)
May 20, 2004 25.00 25.09 24.81 24.81 4,146,324 -0.19(-0.77%)
May 19, 2004 24.98 25.29 24.88 25.00 7,303,199 +0.24(+0.95%)
May 18, 2004 25.04 25.05 24.76 24.77 5,565,447 -0.56(-2.21%)
May 17, 2004 25.50 25.56 25.26 25.33 10,495,501 -0.22(-0.87%)
May 14, 2004 25.48 25.62 25.41 25.55 5,645,208 +0.26(+1.01%)
May 13, 2004 25.31 25.54 25.24 25.29 5,065,750 -0.01(-0.06%)
May 12, 2004 25.21 25.34 25.10 25.31 8,313,781 -0.11(-0.42%)
May 11, 2004 24.98 25.44 24.96 25.41 8,494,641 +0.21(+0.82%)
May 10, 2004 25.49 25.53 25.21 25.21 8,760,856 -0.84(-3.22%)
May 07, 2004 26.11 26.28 25.91 26.05 7,727,900 -0.28(-1.06%)
May 06, 2004 26.52 26.54 26.13 26.33 11,299,740 +0.06(+0.22%)
May 05, 2004 26.08 26.35 26.05 26.27 10,005,748 +0.44(+1.72%)
May 04, 2004 25.89 25.99 25.68 25.82 5,917,017 +0.11(+0.41%)
May 03, 2004 25.53 25.77 25.48 25.72 5,984,140 +0.18(+0.72%)
Apr 30, 2004 25.34 25.60 25.28 25.53 6,896,937 +0.41(+1.63%)
Apr 29, 2004 25.63 25.74 25.12 25.12 7,390,211 -0.51(-2.00%)
Apr 28, 2004 26.02 26.04 25.60 25.64 6,645,431 -0.28(-1.10%)
Apr 27, 2004 25.35 26.04 25.35 25.92 9,611,501 +0.38(+1.47%)
Apr 26, 2004 25.73 25.77 25.51 25.54 4,826,468 -0.05(-0.19%)
Apr 23, 2004 25.41 25.59 25.35 25.59 4,381,878 -0.10(-0.39%)
Apr 22, 2004 25.15 25.69 25.12 25.69 5,895,264 +0.38(+1.49%)
Apr 21, 2004 25.16 25.34 25.07 25.32 7,485,510 -0.11(-0.42%)
Apr 20, 2004 25.76 25.80 25.39 25.42 8,603,199 -0.61(-2.34%)
Apr 19, 2004 25.94 26.13 25.94 26.03 4,316,826 -0.15(-0.59%)
Apr 16, 2004 25.95 26.41 25.95 26.19 5,978,340 +0.04(+0.17%)
Apr 15, 2004 25.88 26.18 25.88 26.14 6,677,957 +0.56(+2.17%)
Apr 14, 2004 25.56 25.74 25.53 25.59 5,571,455 -0.29(-1.12%)
Apr 13, 2004 26.09 26.11 25.87 25.88 6,121,702 -0.09(-0.35%)
Apr 12, 2004 25.75 26.10 25.75 25.97 8,306,944 +0.14(+0.54%)
Apr 08, 2004 26.02 26.04 25.78 25.83 6,325,766 -0.04(-0.15%)
Apr 07, 2004 25.67 25.95 25.57 25.87 9,150,753 +0.08(+0.30%)
Apr 06, 2004 25.70 25.82 25.64 25.79 8,025,605 +0.23(+0.91%)
Apr 05, 2004 25.19 25.56 25.18 25.56 9,415,310 +0.46(+1.83%)
Apr 02, 2004 24.85 25.10 24.79 25.10 8,247,279 +0.54(+2.20%)
Apr 01, 2004 24.72 24.87 24.50 24.56 6,766,626 -0.15(-0.63%)
Mar 31, 2004 24.74 24.81 24.39 24.71 7,700,347 +0.04(+0.16%)
Mar 30, 2004 24.38 24.85 24.37 24.68 12,430,066 +0.81(+3.38%)
Mar 29, 2004 23.77 24.07 23.72 23.87 8,000,538 +0.48(+2.04%)
Mar 26, 2004 23.21 23.43 23.12 23.39 7,475,566 +0.24(+1.04%)
Mar 25, 2004 23.21 23.25 23.07 23.15 8,176,426 -0.24(-1.01%)
Mar 24, 2004 23.70 23.77 23.36 23.39 8,072,633 -0.34(-1.42%)
Mar 23, 2004 23.80 23.84 23.51 23.72 4,773,432 +0.11(+0.45%)
Mar 22, 2004 23.97 24.00 23.60 23.62 6,350,419 -0.56(-2.30%)
Mar 19, 2004 24.26 24.40 24.13 24.17 5,364,491 -0.05(-0.20%)
Mar 18, 2004 24.26 24.33 24.09 24.22 6,941,478 +0.11(+0.44%)
Mar 17, 2004 23.80 24.15 23.79 24.12 6,193,383 +0.14(+0.60%)
Mar 16, 2004 23.96 24.00 23.85 23.97 8,418,609 +0.14(+0.61%)
Mar 15, 2004 23.71 23.94 23.68 23.83 9,915,629 +0.17(+0.73%)
Mar 12, 2004 23.26 23.72 23.26 23.65 8,082,370 +0.09(+0.39%)
Mar 11, 2004 23.70 23.98 23.56 23.56 7,243,327 -0.27(-1.13%)
Mar 10, 2004 24.01 24.09 23.83 23.83 7,883,486 -0.07(-0.30%)
Mar 09, 2004 24.02 24.12 23.88 23.90 6,490,260 -0.20(-0.84%)
Mar 08, 2004 24.24 24.33 24.09 24.11 4,561,703 -0.08(-0.32%)
Mar 05, 2004 24.04 24.23 24.02 24.18 4,694,085 +0.07(+0.28%)
Mar 04, 2004 23.89 24.18 23.87 24.12 5,598,180 +0.14(+0.60%)
Mar 03, 2004 24.02 24.10 23.76 23.97 6,041,112 +0.03(+0.12%)
Mar 02, 2004 24.06 24.17 23.94 23.94 6,348,140 -0.30(-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.