Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.45 23.59 23.16 23.23 366,150 -0.13(-0.57%)
May 27, 2004 23.02 23.52 23.02 23.36 496,274 +0.32(+1.39%)
May 26, 2004 22.93 23.10 22.81 23.04 562,614 +0.12(+0.52%)
May 25, 2004 22.33 22.93 22.22 22.93 807,118 +0.56(+2.49%)
May 24, 2004 22.15 22.44 22.00 22.37 1,578,442 +0.73(+3.37%)
May 21, 2004 21.48 21.81 21.40 21.64 1,451,548 +0.65(+3.08%)
May 20, 2004 21.37 21.42 20.58 20.99 3,047,215 -1.00(-4.56%)
May 19, 2004 21.97 22.00 21.97 22.00 3,364 -0.46(-2.05%)
May 18, 2004 22.39 22.59 22.33 22.46 362,651 +0.83(+3.85%)
May 17, 2004 21.22 21.92 21.06 21.63 250,559 +0.04(+0.17%)
May 14, 2004 21.77 21.87 21.59 21.59 107,248 -0.47(-2.12%)
May 13, 2004 21.99 22.29 21.88 22.06 100,519 -0.13(-0.57%)
May 12, 2004 21.92 22.21 21.59 22.18 276,664 -0.07(-0.30%)
May 11, 2004 21.92 22.29 21.88 22.25 153,672 +0.77(+3.60%)
May 10, 2004 21.74 21.74 21.18 21.48 340,583 -0.82(-3.67%)
May 07, 2004 22.67 22.81 22.29 22.29 478,511 -0.16(-0.73%)
May 06, 2004 22.78 22.81 22.34 22.46 257,556 +0.24(+1.07%)
May 05, 2004 22.41 22.59 22.22 22.22 270,609 -0.07(-0.33%)
May 04, 2004 22.11 22.74 21.89 22.29 334,527 +0.19(+0.84%)
May 03, 2004 21.43 22.11 20.95 22.11 245,311 +0.67(+3.12%)
Apr 30, 2004 21.85 22.00 21.19 21.44 518,612 -0.11(-0.52%)
Apr 29, 2004 21.89 21.98 21.40 21.55 508,654 -0.45(-2.03%)
Apr 28, 2004 22.48 22.74 21.77 22.00 829,590 -1.31(-5.61%)
Apr 27, 2004 23.22 23.32 23.16 23.30 162,015 -0.06(-0.25%)
Apr 26, 2004 23.19 23.39 23.11 23.36 199,828 -0.39(-1.66%)
Apr 23, 2004 24.04 24.04 23.48 23.76 110,612 -0.02(-0.09%)
Apr 22, 2004 22.77 24.06 22.59 23.78 445,408 +1.01(+4.44%)
Apr 21, 2004 23.04 23.04 22.49 22.77 250,559 -0.48(-2.05%)
Apr 20, 2004 23.30 23.71 23.22 23.25 192,427 -1.13(-4.63%)
Apr 19, 2004 24.55 24.62 24.03 24.37 154,749 -0.19(-0.76%)
Apr 16, 2004 24.45 24.72 24.45 24.56 69,435 +0.22(+0.89%)
Apr 15, 2004 24.30 24.82 24.23 24.35 105,364 -0.36(-1.44%)
Apr 14, 2004 24.71 24.89 24.66 24.70 130,662 -0.58(-2.29%)
Apr 13, 2004 26.74 26.74 24.94 25.28 304,923 -1.46(-5.45%)
Apr 12, 2004 26.16 26.89 26.16 26.74 188,121 +0.48(+1.81%)
Apr 08, 2004 26.75 26.77 26.20 26.26 150,712 +0.08(+0.31%)
Apr 07, 2004 26.52 26.52 26.16 26.18 141,292 -0.53(-1.98%)
Apr 06, 2004 26.63 26.72 26.37 26.71 67,147 +0.09(+0.34%)
Apr 05, 2004 26.54 26.64 26.27 26.62 49,519 +0.08(+0.31%)
Apr 02, 2004 26.23 26.57 26.16 26.54 130,123 +0.47(+1.80%)
Apr 01, 2004 25.52 26.20 25.46 26.07 297,656 +0.29(+1.12%)
Mar 31, 2004 25.94 25.96 25.68 25.78 138,601 +0.13(+0.49%)
Mar 30, 2004 25.34 25.71 25.27 25.65 144,387 +0.30(+1.20%)
Mar 29, 2004 25.12 25.73 24.97 25.35 276,933 +0.38(+1.52%)
Mar 26, 2004 24.56 25.13 24.19 24.97 231,316 +0.04(+0.15%)
Mar 25, 2004 24.75 25.07 24.30 24.93 318,245 -0.81(-3.15%)
Mar 24, 2004 26.20 26.20 25.68 25.74 126,490 +0.36(+1.41%)
Mar 23, 2004 25.64 25.90 25.23 25.39 147,617 +0.41(+1.64%)
Mar 22, 2004 25.34 25.71 24.84 24.98 232,393 -0.93(-3.59%)
Mar 19, 2004 25.82 26.09 25.81 25.91 298,868 -0.27(-1.02%)
Mar 18, 2004 26.01 26.43 25.85 26.17 283,527 -0.70(-2.60%)
Mar 17, 2004 26.75 27.16 26.57 26.87 432,759 +0.19(+0.72%)
Mar 16, 2004 26.46 26.94 26.46 26.68 411,229 +1.48(+5.87%)
Mar 15, 2004 25.53 25.56 25.04 25.20 200,097 -0.68(-2.64%)
Mar 12, 2004 25.34 25.90 25.27 25.88 268,994 +1.21(+4.91%)
Mar 11, 2004 25.42 25.42 24.67 24.67 461,152 -1.15(-4.46%)
Mar 10, 2004 26.01 26.27 25.71 25.82 450,656 -0.91(-3.39%)
Mar 09, 2004 27.05 27.05 26.61 26.73 273,166 -0.21(-0.77%)
Mar 08, 2004 27.87 27.90 26.86 26.94 243,158 -0.45(-1.63%)
Mar 05, 2004 27.41 27.53 27.27 27.38 131,335 -0.03(-0.11%)
Mar 04, 2004 27.25 27.42 27.20 27.41 140,216 +0.35(+1.29%)
Mar 03, 2004 27.18 27.30 26.83 27.07 283,123 -0.69(-2.49%)
Mar 02, 2004 28.24 28.45 27.61 27.76 288,506 -1.57(-5.35%)
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.