Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 23.52 23.70 23.18 23.63 248,500 +0.51(+2.21%)
Jun 29, 2004 24.04 24.06 23.07 23.12 235,700 -0.91(-3.79%)
Jun 28, 2004 24.36 24.40 24.03 24.03 166,800 -0.32(-1.31%)
Jun 25, 2004 24.26 24.52 24.25 24.35 260,400 +0.10(+0.41%)
Jun 24, 2004 24.55 24.55 24.23 24.25 102,600 -0.30(-1.22%)
Jun 23, 2004 24.14 24.62 23.86 24.55 210,300 +0.46(+1.91%)
Jun 22, 2004 24.70 24.70 23.51 24.09 430,600 -0.52(-2.11%)
Jun 21, 2004 24.65 24.79 24.27 24.61 294,800 +0.16(+0.65%)
Jun 18, 2004 24.85 24.92 24.45 24.45 274,500 -0.39(-1.57%)
Jun 17, 2004 25.30 25.30 24.76 24.84 258,300 -0.46(-1.82%)
Jun 16, 2004 25.40 25.59 25.11 25.30 207,300 +0.05(+0.20%)
Jun 15, 2004 24.90 25.25 24.84 25.25 318,400 +0.48(+1.94%)
Jun 14, 2004 24.76 25.04 24.50 24.77 356,100 +0.01(+0.04%)
Jun 10, 2004 25.06 25.15 24.50 24.76 214,300 -0.05(-0.20%)
Jun 09, 2004 25.45 25.50 24.67 24.81 378,700 -0.61(-2.40%)
Jun 08, 2004 25.07 25.45 25.00 25.42 155,900 +0.41(+1.64%)
Jun 07, 2004 25.11 25.25 24.95 25.01 299,600 -0.05(-0.20%)
Jun 04, 2004 24.85 25.06 24.60 25.06 177,600 +0.38(+1.54%)
Jun 03, 2004 25.05 25.05 24.52 24.68 139,900 -0.37(-1.48%)
Jun 02, 2004 25.55 25.55 24.91 25.05 183,000 -0.25(-0.99%)
Jun 01, 2004 25.08 25.67 25.02 25.30 288,600 +0.20(+0.80%)
May 28, 2004 25.20 25.35 24.55 25.10 274,100 -0.29(-1.14%)
May 27, 2004 25.00 25.60 25.00 25.39 361,100 +0.39(+1.56%)
May 26, 2004 24.71 25.30 24.07 25.00 524,600 +0.54(+2.21%)
May 25, 2004 24.10 24.98 24.09 24.46 342,600 +0.46(+1.92%)
May 24, 2004 23.80 24.15 23.62 24.00 394,200 +0.20(+0.84%)
May 21, 2004 23.30 23.86 23.30 23.80 148,600 +0.67(+2.90%)
May 20, 2004 23.70 23.70 22.88 23.13 401,800 -0.64(-2.69%)
May 19, 2004 24.00 24.25 23.51 23.77 405,500 -0.19(-0.79%)
May 18, 2004 23.50 24.00 23.50 23.96 243,500 +0.59(+2.52%)
May 17, 2004 23.95 23.95 23.18 23.37 492,100 -0.63(-2.62%)
May 14, 2004 22.30 24.22 22.16 24.00 1,730,900 +3.14(+15.05%)
May 13, 2004 21.74 21.74 20.79 20.86 214,200 -0.89(-4.09%)
May 12, 2004 21.14 21.75 20.65 21.75 281,400 +0.62(+2.93%)
May 11, 2004 21.00 21.32 20.86 21.13 175,200 +0.20(+0.96%)
May 10, 2004 21.22 21.55 20.74 20.93 221,700 -0.28(-1.32%)
May 07, 2004 21.89 21.89 21.21 21.21 171,900 -0.64(-2.93%)
May 06, 2004 22.35 22.40 21.50 21.85 187,500 -0.50(-2.24%)
May 05, 2004 22.75 22.86 21.98 22.35 481,400 -0.46(-2.02%)
May 04, 2004 23.10 23.20 22.74 22.81 218,600 -0.21(-0.91%)
May 03, 2004 22.30 23.20 22.15 23.02 395,100 +0.77(+3.46%)
Apr 30, 2004 22.60 23.12 22.24 22.25 250,700 -0.25(-1.11%)
Apr 29, 2004 23.69 23.75 22.15 22.50 617,800 -1.19(-5.02%)
Apr 28, 2004 24.25 24.25 23.20 23.69 258,600 -0.66(-2.71%)
Apr 27, 2004 24.30 24.53 24.10 24.35 310,400 +0.08(+0.33%)
Apr 26, 2004 24.60 24.73 24.08 24.27 139,900 -0.39(-1.58%)
Apr 23, 2004 25.05 25.05 24.36 24.66 264,000 -0.04(-0.16%)
Apr 22, 2004 24.60 25.00 24.57 24.70 284,500 +0.20(+0.82%)
Apr 21, 2004 24.55 24.84 24.28 24.50 295,800 -0.15(-0.61%)
Apr 20, 2004 24.91 25.02 24.55 24.65 227,300 -0.26(-1.04%)
Apr 19, 2004 24.52 25.00 24.50 24.91 509,000 +0.51(+2.09%)
Apr 16, 2004 23.63 24.48 23.50 24.40 331,000 +0.77(+3.26%)
Apr 15, 2004 23.58 23.79 23.46 23.63 211,200 +0.13(+0.55%)
Apr 14, 2004 24.00 24.09 23.31 23.50 226,200 -0.76(-3.13%)
Apr 13, 2004 23.80 25.00 23.80 24.26 1,023,700 +0.64(+2.71%)
Apr 12, 2004 23.18 23.84 23.16 23.62 379,300 +0.59(+2.56%)
Apr 08, 2004 24.08 24.10 23.02 23.03 317,500 -1.05(-4.36%)
Apr 07, 2004 23.95 24.32 23.87 24.08 251,600 +0.19(+0.80%)
Apr 06, 2004 23.80 24.00 23.70 23.89 187,900 +0.06(+0.25%)
Apr 05, 2004 23.35 23.85 23.29 23.83 206,100 +0.47(+2.01%)
Apr 02, 2004 23.89 23.89 23.20 23.36 266,700 -0.18(-0.76%)
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.