Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.60 22.61 22.29 22.51 40,600 -0.19(-0.84%)
May 27, 2004 22.85 22.99 22.52 22.70 69,000 -0.02(-0.09%)
May 26, 2004 22.40 22.97 22.31 22.72 85,700 +0.42(+1.88%)
May 25, 2004 22.29 22.30 21.93 22.30 81,200 +0.00(+0.00%)
May 24, 2004 21.90 22.30 21.75 22.30 178,600 +0.40(+1.83%)
May 21, 2004 21.66 21.90 21.63 21.90 94,600 +0.32(+1.48%)
May 20, 2004 21.80 21.80 21.53 21.58 113,400 -0.22(-1.01%)
May 19, 2004 21.15 21.91 21.14 21.80 158,100 +0.70(+3.32%)
May 18, 2004 21.03 21.23 20.91 21.10 105,100 +0.17(+0.81%)
May 17, 2004 21.49 21.49 20.91 20.93 126,100 -0.74(-3.41%)
May 14, 2004 21.46 21.67 21.16 21.67 167,400 +0.21(+0.98%)
May 13, 2004 21.44 21.68 21.20 21.46 145,200 -0.23(-1.06%)
May 12, 2004 21.91 21.95 21.25 21.69 106,000 -0.10(-0.46%)
May 11, 2004 21.56 21.83 21.55 21.79 102,700 +0.38(+1.77%)
May 10, 2004 21.82 21.82 21.15 21.41 151,900 -0.41(-1.88%)
May 07, 2004 22.43 22.74 21.81 21.82 131,400 -0.61(-2.72%)
May 06, 2004 23.30 23.54 22.02 22.43 194,400 -0.72(-3.11%)
May 05, 2004 23.48 23.49 23.00 23.15 127,200 -0.13(-0.56%)
May 04, 2004 22.85 23.39 22.77 23.28 225,200 +0.48(+2.11%)
May 03, 2004 23.55 23.55 22.06 22.80 351,600 -0.80(-3.39%)
Apr 30, 2004 23.75 23.75 23.00 23.60 218,500 +0.25(+1.07%)
Apr 29, 2004 25.40 25.41 22.90 23.35 404,400 -2.55(-9.85%)
Apr 28, 2004 26.63 26.63 25.83 25.90 67,200 -0.72(-2.70%)
Apr 27, 2004 26.45 27.00 26.18 26.62 55,800 +0.17(+0.64%)
Apr 26, 2004 26.74 26.74 25.90 26.45 44,600 -0.29(-1.08%)
Apr 23, 2004 26.99 27.00 25.90 26.74 74,400 -0.25(-0.93%)
Apr 22, 2004 26.30 27.05 26.30 26.99 89,300 +0.62(+2.35%)
Apr 21, 2004 25.73 26.37 25.00 26.37 189,700 +0.64(+2.49%)
Apr 20, 2004 26.65 26.65 25.73 25.73 126,800 -0.92(-3.45%)
Apr 19, 2004 27.25 27.25 26.50 26.65 108,200 -0.70(-2.56%)
Apr 16, 2004 27.46 27.50 27.20 27.35 72,700 -0.16(-0.58%)
Apr 15, 2004 27.75 27.88 27.10 27.51 69,600 -0.26(-0.94%)
Apr 14, 2004 28.11 28.15 27.65 27.77 85,200 -0.44(-1.56%)
Apr 13, 2004 28.70 28.90 28.04 28.21 127,200 -0.18(-0.63%)
Apr 12, 2004 27.12 28.54 27.12 28.39 144,300 +1.28(+4.72%)
Apr 08, 2004 27.27 27.71 27.11 27.11 87,700 -0.40(-1.45%)
Apr 07, 2004 27.82 27.85 27.32 27.51 72,900 -0.41(-1.47%)
Apr 06, 2004 27.76 28.00 27.51 27.92 135,100 +0.42(+1.53%)
Apr 05, 2004 26.60 27.50 26.60 27.50 124,100 +0.90(+3.38%)
Apr 02, 2004 26.35 26.62 26.35 26.60 105,400 +0.35(+1.33%)
Apr 01, 2004 25.90 26.25 25.82 26.25 113,500 +0.25(+0.96%)
Mar 31, 2004 26.25 26.35 25.65 26.00 96,900 -0.15(-0.57%)
Mar 30, 2004 26.04 26.35 26.04 26.15 125,500 +0.11(+0.42%)
Mar 29, 2004 25.45 26.05 25.45 26.04 88,300 +0.67(+2.64%)
Mar 26, 2004 25.79 25.96 25.37 25.37 48,300 -0.52(-2.01%)
Mar 25, 2004 24.98 25.89 24.98 25.89 78,300 +0.94(+3.77%)
Mar 24, 2004 25.55 26.02 24.80 24.95 61,600 -0.65(-2.54%)
Mar 23, 2004 25.50 25.81 24.82 25.60 77,800 +0.28(+1.11%)
Mar 22, 2004 25.94 25.94 25.15 25.32 76,400 -0.48(-1.86%)
Mar 19, 2004 26.20 26.30 25.63 25.80 86,600 -0.15(-0.58%)
Mar 18, 2004 26.25 26.30 25.45 25.95 79,300 -0.10(-0.38%)
Mar 17, 2004 25.45 26.32 25.45 26.05 109,100 +0.55(+2.16%)
Mar 16, 2004 26.60 26.60 25.48 25.50 159,200 -0.07(-0.27%)
Mar 15, 2004 26.00 26.50 25.56 25.57 302,300 +0.42(+1.67%)
Mar 12, 2004 24.55 25.15 24.50 25.15 55,800 +0.85(+3.50%)
Mar 11, 2004 24.41 24.72 23.91 24.30 99,900 -0.20(-0.82%)
Mar 10, 2004 24.70 24.90 24.44 24.50 67,600 +0.05(+0.20%)
Mar 09, 2004 25.35 25.46 24.28 24.45 121,200 -1.05(-4.12%)
Mar 08, 2004 26.15 26.15 25.49 25.50 86,400 -0.55(-2.11%)
Mar 05, 2004 26.16 26.16 25.96 26.05 115,500 -0.11(-0.42%)
Mar 04, 2004 25.32 26.16 25.06 26.16 102,300 +0.60(+2.35%)
Mar 03, 2004 26.50 26.50 25.50 25.56 98,400 -0.70(-2.67%)
Mar 02, 2004 26.85 26.85 26.25 26.26 158,500 -0.49(-1.83%)
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.