Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.19 20.34 20.05 20.31 2,948,619 -0.20(-0.98%)
Jun 29, 2004 20.48 20.55 20.38 20.51 2,027,800 -0.19(-0.90%)
Jun 28, 2004 20.71 20.84 20.65 20.70 1,242,727 -0.05(-0.24%)
Jun 25, 2004 20.70 20.86 20.60 20.75 2,321,131 -0.14(-0.68%)
Jun 24, 2004 20.91 21.08 20.82 20.89 2,548,529 -0.15(-0.72%)
Jun 23, 2004 20.88 21.08 20.79 21.04 1,589,335 +0.11(+0.51%)
Jun 22, 2004 20.83 20.93 20.75 20.93 1,799,994 -0.07(-0.35%)
Jun 21, 2004 21.01 21.06 20.87 21.01 1,847,148 -0.01(-0.05%)
Jun 18, 2004 20.91 21.10 20.88 21.02 2,969,440 +0.19(+0.89%)
Jun 17, 2004 20.70 20.91 20.65 20.83 1,376,634 +0.02(+0.09%)
Jun 16, 2004 20.85 20.99 20.75 20.81 1,209,250 +0.26(+1.26%)
Jun 15, 2004 20.47 20.57 20.41 20.55 1,532,587 +0.19(+0.91%)
Jun 14, 2004 20.38 20.48 20.34 20.36 2,010,041 -0.46(-2.21%)
Jun 10, 2004 20.82 20.87 20.68 20.83 1,002,469 -0.12(-0.58%)
Jun 09, 2004 20.96 21.05 20.88 20.95 1,956,152 -0.08(-0.40%)
Jun 08, 2004 20.85 21.03 20.81 21.03 2,487,699 +0.19(+0.89%)
Jun 07, 2004 20.62 20.84 20.55 20.84 1,692,419 +0.09(+0.42%)
Jun 04, 2004 20.61 20.81 20.58 20.76 1,309,476 +0.14(+0.69%)
Jun 03, 2004 20.44 20.78 20.44 20.61 5,140,129 +0.34(+1.67%)
Jun 02, 2004 21.20 21.23 20.10 20.28 8,746,447 -0.68(-3.23%)
Jun 01, 2004 20.72 20.96 20.67 20.95 1,794,687 +0.16(+0.75%)
May 28, 2004 20.82 20.91 20.72 20.80 1,957,172 -0.39(-1.85%)
May 27, 2004 20.98 21.19 20.96 21.19 1,861,641 +0.16(+0.77%)
May 26, 2004 20.92 21.07 20.77 21.03 1,267,018 +0.08(+0.40%)
May 25, 2004 20.66 20.94 20.63 20.94 1,979,218 +0.46(+2.22%)
May 24, 2004 20.52 20.57 20.44 20.49 1,656,901 -0.05(-0.26%)
May 21, 2004 20.63 20.64 20.48 20.54 1,400,313 -0.12(-0.59%)
May 20, 2004 20.72 20.76 20.58 20.66 1,860,416 -0.14(-0.68%)
May 19, 2004 20.94 21.06 20.79 20.81 2,216,006 +0.03(+0.16%)
May 18, 2004 20.82 20.91 20.70 20.77 1,970,849 +0.24(+1.17%)
May 17, 2004 20.56 20.60 20.48 20.53 1,674,660 -0.02(-0.10%)
May 14, 2004 20.44 20.69 20.43 20.55 1,944,108 +0.12(+0.60%)
May 13, 2004 20.47 20.51 20.38 20.43 1,478,290 -0.17(-0.83%)
May 12, 2004 20.61 20.70 20.41 20.60 3,149,276 +0.10(+0.48%)
May 11, 2004 20.43 20.58 20.40 20.50 2,333,379 -0.20(-0.95%)
May 10, 2004 20.90 20.92 20.60 20.70 2,886,768 -0.40(-1.88%)
May 07, 2004 20.93 21.23 20.92 21.09 2,036,169 -0.11(-0.51%)
May 06, 2004 21.11 21.25 21.04 21.20 2,758,576 -0.11(-0.51%)
May 05, 2004 21.07 21.39 21.03 21.31 2,863,293 +0.38(+1.83%)
May 04, 2004 20.86 21.02 20.81 20.93 2,294,391 +0.23(+1.09%)
May 03, 2004 20.58 20.81 20.52 20.70 1,600,358 +0.13(+0.62%)
Apr 30, 2004 20.91 20.91 20.50 20.58 2,978,829 +0.27(+1.33%)
Apr 29, 2004 20.13 20.65 20.13 20.31 3,833,306 +0.37(+1.84%)
Apr 28, 2004 19.94 19.95 19.80 19.94 3,058,235 -0.42(-2.07%)
Apr 27, 2004 20.31 20.46 20.21 20.36 2,406,048 -0.06(-0.29%)
Apr 26, 2004 20.49 20.49 20.36 20.42 2,548,733 -0.21(-1.00%)
Apr 23, 2004 20.45 20.68 20.43 20.62 8,426,988 -0.29(-1.40%)
Apr 22, 2004 20.57 20.92 20.51 20.92 2,561,389 +0.25(+1.21%)
Apr 21, 2004 20.65 20.81 20.59 20.67 2,642,428 +0.31(+1.54%)
Apr 20, 2004 20.53 20.60 20.28 20.35 1,913,489 -0.38(-1.82%)
Apr 19, 2004 20.68 20.82 20.61 20.73 3,139,478 -0.13(-0.61%)
Apr 16, 2004 20.73 20.94 20.67 20.86 3,640,814 -0.04(-0.19%)
Apr 15, 2004 20.31 20.99 20.28 20.90 6,268,341 +1.05(+5.28%)
Apr 14, 2004 19.62 19.91 19.60 19.85 2,248,870 -0.00(-0.02%)
Apr 13, 2004 19.88 19.95 19.82 19.86 1,866,131 -0.23(-1.15%)
Apr 12, 2004 20.05 20.10 19.87 20.09 1,291,717 +0.03(+0.17%)
Apr 08, 2004 20.15 20.17 19.94 20.05 1,956,356 -0.31(-1.52%)
Apr 07, 2004 20.25 20.55 20.23 20.36 5,019,286 +0.45(+2.24%)
Apr 06, 2004 19.96 19.99 19.84 19.91 4,089,078 +0.49(+2.52%)
Apr 05, 2004 19.33 19.43 19.24 19.42 3,701,440 +0.10(+0.53%)
Apr 02, 2004 19.35 19.45 19.27 19.32 4,817,200 -0.27(-1.40%)
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.