Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 54.30 54.30 52.65 53.62 326,900 -0.19(-0.35%)
Jun 29, 2004 54.33 54.52 53.35 53.81 337,500 -0.76(-1.39%)
Jun 28, 2004 54.99 55.00 54.35 54.57 336,800 +0.46(+0.85%)
Jun 25, 2004 54.99 55.14 54.05 54.11 446,400 -1.03(-1.87%)
Jun 24, 2004 53.48 55.18 53.25 55.14 435,400 +1.86(+3.49%)
Jun 23, 2004 51.82 53.47 51.82 53.28 251,700 +1.32(+2.54%)
Jun 22, 2004 52.02 52.45 51.43 51.96 278,900 +0.69(+1.35%)
Jun 21, 2004 52.84 52.95 51.08 51.27 433,000 -1.16(-2.21%)
Jun 18, 2004 52.66 52.89 52.06 52.43 525,800 -0.03(-0.06%)
Jun 17, 2004 52.05 52.74 51.31 52.46 2,129,500 +0.38(+0.73%)
Jun 16, 2004 50.49 52.30 50.26 52.08 1,467,600 +3.09(+6.31%)
Jun 15, 2004 49.19 49.49 48.55 48.99 257,700 +0.57(+1.18%)
Jun 14, 2004 49.50 50.08 48.36 48.42 265,100 -0.81(-1.65%)
Jun 10, 2004 48.20 49.44 48.20 49.23 185,100 +0.68(+1.40%)
Jun 09, 2004 49.67 49.68 48.18 48.55 255,500 -1.12(-2.25%)
Jun 08, 2004 50.00 50.00 49.16 49.67 230,700 -0.33(-0.66%)
Jun 07, 2004 48.05 50.25 47.80 50.00 494,400 +2.11(+4.41%)
Jun 04, 2004 46.90 47.96 46.75 47.89 185,600 +1.05(+2.24%)
Jun 03, 2004 47.87 47.92 46.50 46.84 199,400 -0.67(-1.41%)
Jun 02, 2004 47.23 48.05 46.66 47.51 263,900 +0.56(+1.19%)
Jun 01, 2004 46.57 47.86 46.21 46.95 434,800 +0.95(+2.07%)
May 28, 2004 45.15 46.45 44.61 46.00 447,000 -0.05(-0.11%)
May 27, 2004 45.85 46.60 45.70 46.05 379,800 -0.08(-0.17%)
May 26, 2004 42.95 46.22 42.35 46.13 989,200 +4.38(+10.49%)
May 25, 2004 42.15 42.95 41.06 41.75 650,200 +1.46(+3.62%)
May 24, 2004 38.41 40.50 38.40 40.29 230,700 +2.26(+5.94%)
May 21, 2004 37.70 38.57 37.59 38.03 69,500 +0.55(+1.47%)
May 20, 2004 38.93 38.93 37.29 37.48 140,600 -1.28(-3.30%)
May 19, 2004 39.15 39.50 38.00 38.76 122,300 -0.02(-0.05%)
May 18, 2004 37.86 38.90 37.39 38.78 102,300 +0.95(+2.51%)
May 17, 2004 37.49 38.29 37.32 37.83 77,300 -0.06(-0.16%)
May 14, 2004 37.83 38.47 37.42 37.89 133,700 -0.23(-0.60%)
May 13, 2004 38.17 38.50 37.60 38.12 75,000 -0.09(-0.24%)
May 12, 2004 37.29 38.41 36.93 38.21 120,700 +0.42(+1.11%)
May 11, 2004 37.20 37.79 36.94 37.79 92,300 +0.58(+1.56%)
May 10, 2004 37.50 37.86 36.50 37.21 213,600 -0.29(-0.77%)
May 07, 2004 38.35 38.35 37.50 37.50 78,300 -0.71(-1.86%)
May 06, 2004 38.38 38.46 37.99 38.21 93,700 -0.24(-0.62%)
May 05, 2004 37.72 38.96 37.72 38.45 179,700 +0.24(+0.63%)
May 04, 2004 37.19 39.45 37.00 38.21 320,400 -0.38(-0.98%)
May 03, 2004 37.16 39.13 37.00 38.59 359,200 +1.41(+3.79%)
Apr 30, 2004 37.00 38.62 33.30 37.18 654,300 -2.28(-5.78%)
Apr 29, 2004 40.30 40.74 38.96 39.46 154,800 -0.76(-1.89%)
Apr 28, 2004 41.48 41.50 40.10 40.22 146,600 -1.21(-2.92%)
Apr 27, 2004 42.07 42.07 40.50 41.43 473,500 +1.43(+3.57%)
Apr 26, 2004 39.86 40.32 38.51 40.00 412,400 +0.80(+2.04%)
Apr 23, 2004 39.52 39.62 37.86 39.20 235,000 -0.16(-0.41%)
Apr 22, 2004 38.34 39.63 37.85 39.36 215,400 +1.21(+3.17%)
Apr 21, 2004 37.15 38.65 37.15 38.15 292,100 +0.82(+2.20%)
Apr 20, 2004 36.80 37.80 36.48 37.33 222,200 +0.46(+1.25%)
Apr 19, 2004 37.37 37.37 36.03 36.87 151,700 -0.10(-0.27%)
Apr 16, 2004 36.51 37.50 35.72 36.97 171,400 +0.82(+2.27%)
Apr 15, 2004 36.22 37.75 35.10 36.15 414,000 -0.85(-2.30%)
Apr 14, 2004 40.55 40.91 32.04 37.00 2,622,100 -3.93(-9.60%)
Apr 13, 2004 41.90 42.74 40.17 40.93 353,500 -0.90(-2.15%)
Apr 12, 2004 40.95 42.04 40.60 41.83 495,300 +1.42(+3.51%)
Apr 08, 2004 40.69 41.44 40.10 40.41 248,400 +0.35(+0.87%)
Apr 07, 2004 42.10 42.13 39.30 40.06 521,500 -1.85(-4.41%)
Apr 06, 2004 42.00 42.00 41.57 41.91 382,300 -0.09(-0.21%)
Apr 05, 2004 42.91 43.00 41.12 42.00 1,097,700 +2.95(+7.55%)
Apr 02, 2004 37.05 39.70 36.54 39.05 617,300 +2.43(+6.64%)
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.