Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.49 23.49 22.91 23.33 3,320,992 +0.27(+1.19%)
May 27, 2004 23.35 23.39 23.04 23.05 4,716,633 -0.29(-1.24%)
May 26, 2004 23.50 23.54 23.25 23.34 3,774,941 -0.12(-0.52%)
May 25, 2004 23.13 23.51 23.11 23.46 3,296,314 +0.38(+1.67%)
May 24, 2004 22.44 23.13 22.38 23.08 4,311,097 +0.66(+2.95%)
May 21, 2004 22.79 23.04 22.18 22.42 4,736,910 -0.06(-0.27%)
May 20, 2004 22.65 22.72 22.46 22.48 3,536,178 -0.19(-0.83%)
May 19, 2004 22.93 22.96 22.63 22.66 5,904,476 -0.30(-1.30%)
May 18, 2004 23.39 23.39 22.96 22.96 5,206,577 -0.43(-1.84%)
May 17, 2004 23.17 23.52 23.16 23.39 3,760,323 +0.07(+0.29%)
May 14, 2004 22.90 23.43 22.86 23.33 4,243,665 +0.44(+1.92%)
May 13, 2004 22.98 23.21 22.83 22.89 4,159,886 -0.37(-1.57%)
May 12, 2004 23.30 23.41 22.86 23.25 5,359,046 -0.03(-0.12%)
May 11, 2004 22.78 23.35 22.78 23.28 4,724,964 +0.45(+1.96%)
May 10, 2004 22.90 23.06 22.41 22.83 5,615,257 -0.43(-1.86%)
May 07, 2004 23.70 23.74 23.27 23.27 3,028,158 -0.44(-1.84%)
May 06, 2004 23.89 23.96 23.64 23.70 4,319,271 -0.22(-0.93%)
May 05, 2004 23.51 24.04 23.33 23.92 7,150,163 +0.41(+1.76%)
May 04, 2004 23.51 23.64 23.25 23.51 4,946,908 +0.00(+0.01%)
May 03, 2004 22.70 23.56 22.67 23.51 4,576,739 +0.83(+3.65%)
Apr 30, 2004 22.90 23.11 22.66 22.68 4,505,692 -0.01(-0.06%)
Apr 29, 2004 23.46 23.50 22.56 22.69 5,495,325 -0.77(-3.27%)
Apr 28, 2004 23.54 23.65 22.95 23.46 4,617,921 -0.04(-0.15%)
Apr 27, 2004 23.13 23.66 23.13 23.49 4,950,209 +0.37(+1.60%)
Apr 26, 2004 22.90 23.22 22.86 23.13 3,066,039 +0.28(+1.21%)
Apr 23, 2004 22.75 22.96 22.70 22.85 2,889,364 +0.10(+0.43%)
Apr 22, 2004 22.31 22.79 22.31 22.75 3,987,769 +0.29(+1.29%)
Apr 21, 2004 22.63 22.72 22.37 22.46 4,711,760 -0.13(-0.59%)
Apr 20, 2004 23.24 23.40 22.58 22.59 4,585,856 -0.64(-2.76%)
Apr 19, 2004 23.15 23.40 23.15 23.24 4,012,761 +0.08(+0.36%)
Apr 16, 2004 23.22 23.30 23.03 23.15 3,350,386 +0.03(+0.11%)
Apr 15, 2004 22.97 23.24 22.95 23.13 3,015,111 +0.21(+0.90%)
Apr 14, 2004 22.73 22.95 22.56 22.92 4,152,027 +0.20(+0.87%)
Apr 13, 2004 23.21 23.24 22.71 22.72 4,147,783 -0.29(-1.27%)
Apr 12, 2004 22.74 23.32 22.74 23.02 4,832,635 +0.39(+1.74%)
Apr 08, 2004 22.51 22.77 22.44 22.62 4,403,522 +0.36(+1.60%)
Apr 07, 2004 22.17 22.43 22.03 22.27 3,094,647 +0.10(+0.47%)
Apr 06, 2004 22.17 22.29 22.09 22.16 2,448,147 +0.06(+0.27%)
Apr 05, 2004 21.84 22.16 21.84 22.10 3,708,452 +0.17(+0.80%)
Apr 02, 2004 21.89 22.00 21.82 21.93 3,892,201 +0.08(+0.35%)
Apr 01, 2004 22.27 22.41 21.84 21.85 5,077,214 -0.36(-1.60%)
Mar 31, 2004 22.27 22.29 21.89 22.21 7,241,958 +0.14(+0.63%)
Mar 30, 2004 21.82 22.19 21.54 22.07 4,150,297 +0.62(+2.88%)
Mar 29, 2004 21.39 21.58 21.30 21.45 4,088,052 +0.20(+0.94%)
Mar 26, 2004 21.15 21.53 21.06 21.25 4,392,519 +0.24(+1.15%)
Mar 25, 2004 21.41 21.44 20.89 21.01 5,471,276 -0.38(-1.80%)
Mar 24, 2004 21.82 21.92 21.34 21.39 3,341,269 -0.38(-1.77%)
Mar 23, 2004 21.96 22.01 21.66 21.78 2,854,941 -0.16(-0.71%)
Mar 22, 2004 22.00 22.14 21.89 21.93 2,603,917 -0.11(-0.49%)
Mar 19, 2004 22.43 22.50 22.00 22.04 3,587,106 -0.34(-1.51%)
Mar 18, 2004 21.92 22.49 21.88 22.38 3,847,875 +0.46(+2.10%)
Mar 17, 2004 21.84 22.36 21.83 21.92 3,849,918 +0.11(+0.50%)
Mar 16, 2004 21.85 21.85 21.59 21.81 3,117,281 +0.01(+0.03%)
Mar 15, 2004 22.00 22.09 21.75 21.80 2,921,901 -0.19(-0.88%)
Mar 12, 2004 21.68 22.00 21.58 22.00 2,728,564 +0.35(+1.63%)
Mar 11, 2004 21.90 22.03 21.57 21.64 3,984,311 -0.38(-1.70%)
Mar 10, 2004 22.53 22.53 21.94 22.02 3,296,786 -0.45(-2.00%)
Mar 09, 2004 22.43 22.55 22.40 22.47 3,532,563 +0.00(+0.01%)
Mar 08, 2004 22.45 22.74 22.43 22.46 3,245,387 +0.09(+0.41%)
Mar 05, 2004 22.13 22.45 22.09 22.37 3,401,156 +0.24(+1.11%)
Mar 04, 2004 22.18 22.21 22.00 22.13 1,740,346 -0.05(-0.24%)
Mar 03, 2004 22.12 22.26 21.89 22.18 2,593,700 +0.06(+0.27%)
Mar 02, 2004 22.27 22.34 22.06 22.12 4,092,296 -0.34(-1.50%)
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.