Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 22.59 22.73 22.48 22.68 7,156,042 +0.06(+0.26%)
Jun 29, 2004 22.74 22.80 22.60 22.62 8,722,239 -0.11(-0.50%)
Jun 28, 2004 22.93 22.96 22.65 22.74 6,309,654 -0.01(-0.04%)
Jun 25, 2004 22.76 22.90 22.74 22.75 5,619,130 -0.20(-0.89%)
Jun 24, 2004 23.04 23.10 22.95 22.95 5,100,764 -0.08(-0.33%)
Jun 23, 2004 22.73 23.03 22.71 23.03 6,105,378 +0.31(+1.38%)
Jun 22, 2004 22.60 22.73 22.49 22.71 6,178,823 -0.02(-0.09%)
Jun 21, 2004 22.84 22.91 22.73 22.73 7,802,642 -0.35(-1.52%)
Jun 18, 2004 23.13 23.28 23.08 23.09 8,090,045 +0.19(+0.83%)
Jun 17, 2004 22.95 22.99 22.80 22.90 7,064,177 +0.14(+0.61%)
Jun 16, 2004 22.81 22.87 22.68 22.76 9,561,542 +0.38(+1.68%)
Jun 15, 2004 22.41 22.53 22.37 22.38 8,249,688 +0.35(+1.58%)
Jun 14, 2004 22.15 22.21 21.99 22.03 8,311,561 -0.45(-2.00%)
Jun 10, 2004 22.40 22.54 22.37 22.48 6,250,143 +0.08(+0.36%)
Jun 09, 2004 22.57 22.59 22.30 22.40 8,975,636 -0.36(-1.58%)
Jun 08, 2004 22.97 23.05 22.70 22.76 9,191,484 -0.09(-0.41%)
Jun 07, 2004 22.78 22.87 22.70 22.85 7,118,021 +0.30(+1.35%)
Jun 04, 2004 22.74 22.76 22.48 22.55 8,483,720 -0.20(-0.87%)
Jun 03, 2004 22.92 22.93 22.72 22.75 11,766,308 -0.06(-0.26%)
Jun 02, 2004 23.00 23.04 22.77 22.81 11,734,899 +0.22(+0.96%)
Jun 01, 2004 22.64 22.66 22.48 22.59 7,926,152 +0.15(+0.66%)
May 28, 2004 22.57 22.60 22.34 22.44 6,312,488 -0.19(-0.86%)
May 27, 2004 22.79 22.80 22.55 22.64 7,813,977 -0.04(-0.19%)
May 26, 2004 22.97 22.99 22.63 22.68 9,220,059 -0.09(-0.41%)
May 25, 2004 22.76 22.86 22.72 22.77 10,842,696 +0.55(+2.50%)
May 24, 2004 22.05 22.29 22.02 22.22 6,273,050 +0.40(+1.84%)
May 21, 2004 22.04 22.09 21.68 21.82 4,882,319 +0.05(+0.23%)
May 20, 2004 21.93 22.01 21.77 21.77 4,726,455 -0.17(-0.77%)
May 19, 2004 21.91 22.19 21.83 21.93 8,325,022 +0.21(+0.96%)
May 18, 2004 21.97 21.98 21.72 21.73 6,344,133 -0.49(-2.21%)
May 17, 2004 22.37 22.43 22.16 22.22 11,963,972 -0.19(-0.87%)
May 14, 2004 22.35 22.48 22.29 22.41 6,435,054 +0.22(+1.01%)
May 13, 2004 22.20 22.41 22.14 22.19 5,774,521 -0.01(-0.06%)
May 12, 2004 22.11 22.23 22.02 22.20 9,476,998 -0.09(-0.42%)
May 11, 2004 21.91 22.32 21.89 22.29 9,683,163 +0.18(+0.82%)
May 10, 2004 22.36 22.40 22.11 22.11 9,986,626 -0.74(-3.22%)
May 07, 2004 22.91 23.06 22.73 22.85 8,809,145 -0.25(-1.06%)
May 06, 2004 23.27 23.29 22.92 23.09 12,880,735 +0.05(+0.22%)
May 05, 2004 22.87 23.12 22.85 23.04 11,405,696 +0.39(+1.72%)
May 04, 2004 22.71 22.80 22.53 22.65 6,744,892 +0.09(+0.41%)
May 03, 2004 22.40 22.61 22.35 22.56 6,821,407 +0.16(+0.72%)
Apr 30, 2004 22.23 22.46 22.18 22.40 7,861,917 +0.36(+1.63%)
Apr 29, 2004 22.48 22.58 22.04 22.04 8,424,208 -0.45(-2.00%)
Apr 28, 2004 22.82 22.84 22.46 22.49 7,575,222 -0.25(-1.10%)
Apr 27, 2004 22.24 22.84 22.24 22.74 10,956,288 +0.33(+1.47%)
Apr 26, 2004 22.57 22.61 22.38 22.41 5,501,760 -0.04(-0.19%)
Apr 23, 2004 22.29 22.45 22.24 22.45 4,994,966 -0.09(-0.39%)
Apr 22, 2004 22.06 22.54 22.04 22.54 6,720,096 +0.33(+1.49%)
Apr 21, 2004 22.07 22.23 21.99 22.21 8,532,841 -0.09(-0.42%)
Apr 20, 2004 22.60 22.63 22.28 22.30 9,806,910 -0.53(-2.34%)
Apr 19, 2004 22.75 22.92 22.75 22.84 4,920,812 -0.14(-0.59%)
Apr 16, 2004 22.77 23.17 22.77 22.97 6,814,795 +0.04(+0.17%)
Apr 15, 2004 22.71 22.97 22.71 22.93 7,612,299 +0.49(+2.17%)
Apr 14, 2004 22.42 22.58 22.40 22.45 6,350,982 -0.25(-1.12%)
Apr 13, 2004 22.89 22.90 22.70 22.70 6,978,216 -0.08(-0.35%)
Apr 12, 2004 22.59 22.90 22.59 22.78 9,469,205 +0.12(+0.54%)
Apr 08, 2004 22.82 22.84 22.61 22.66 7,210,831 -0.03(-0.15%)
Apr 07, 2004 22.52 22.77 22.43 22.69 10,431,074 +0.07(+0.30%)
Apr 06, 2004 22.55 22.65 22.49 22.62 9,148,503 +0.20(+0.91%)
Apr 05, 2004 22.10 22.42 22.09 22.42 10,732,647 +0.40(+1.83%)
Apr 02, 2004 21.80 22.02 21.74 22.02 9,401,191 +0.47(+2.20%)
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.