Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.69 21.71 21.38 21.65 688,227 +0.08(+0.38%)
Jun 29, 2004 21.81 21.81 21.52 21.57 406,387 -0.23(-1.06%)
Jun 28, 2004 22.16 22.21 21.66 21.80 679,651 +0.09(+0.43%)
Jun 25, 2004 21.86 21.96 21.63 21.71 887,036 -0.14(-0.63%)
Jun 24, 2004 22.01 22.02 21.76 21.85 544,774 -0.06(-0.28%)
Jun 23, 2004 21.78 21.91 21.63 21.91 600,908 +0.18(+0.83%)
Jun 22, 2004 21.62 21.86 21.60 21.73 1,227,349 -0.21(-0.96%)
Jun 21, 2004 21.96 22.06 21.91 21.94 298,797 -0.04(-0.19%)
Jun 18, 2004 21.79 22.09 21.78 21.98 481,233 +0.31(+1.44%)
Jun 17, 2004 21.39 21.72 21.39 21.67 487,860 +0.24(+1.13%)
Jun 16, 2004 21.34 21.44 21.31 21.43 446,929 -0.07(-0.33%)
Jun 15, 2004 21.29 21.57 21.28 21.50 348,889 +0.27(+1.26%)
Jun 14, 2004 21.22 21.37 21.18 21.23 539,316 -0.32(-1.48%)
Jun 10, 2004 21.47 21.62 21.47 21.55 820,766 -0.08(-0.36%)
Jun 09, 2004 21.86 21.97 21.56 21.63 746,311 -0.52(-2.36%)
Jun 08, 2004 21.91 22.17 21.91 22.15 779,251 +0.04(+0.19%)
Jun 07, 2004 21.93 22.11 21.91 22.11 507,936 +0.38(+1.75%)
Jun 04, 2004 21.63 21.84 21.57 21.73 499,165 +0.39(+1.83%)
Jun 03, 2004 21.26 21.49 21.17 21.34 426,853 -0.13(-0.60%)
Jun 02, 2004 21.24 21.55 21.21 21.47 420,811 +0.33(+1.58%)
Jun 01, 2004 21.10 21.18 21.03 21.13 266,832 -0.08(-0.39%)
May 28, 2004 21.24 21.26 21.11 21.21 310,102 -0.11(-0.51%)
May 27, 2004 21.27 21.37 21.12 21.32 367,210 +0.44(+2.09%)
May 26, 2004 20.86 20.96 20.81 20.89 524,113 -0.04(-0.17%)
May 25, 2004 20.61 20.93 20.48 20.92 932,060 +0.45(+2.21%)
May 24, 2004 20.50 20.53 20.45 20.47 316,339 -0.05(-0.22%)
May 21, 2004 20.55 20.69 20.36 20.52 515,927 +0.05(+0.25%)
May 20, 2004 20.68 20.68 20.33 20.47 491,953 -0.11(-0.55%)
May 19, 2004 20.84 20.92 20.53 20.58 475,580 +0.21(+1.03%)
May 18, 2004 20.42 20.47 20.27 20.37 417,692 +0.00(+0.00%)
May 17, 2004 20.50 20.53 20.32 20.37 476,945 -0.21(-1.02%)
May 14, 2004 20.58 20.82 20.44 20.58 452,191 -0.12(-0.59%)
May 13, 2004 20.62 20.73 20.49 20.70 582,781 +0.38(+1.87%)
May 12, 2004 20.57 20.57 20.00 20.32 610,653 -0.03(-0.13%)
May 11, 2004 20.21 20.44 20.14 20.35 710,642 +0.33(+1.64%)
May 10, 2004 20.28 20.33 19.84 20.02 841,622 -0.72(-3.46%)
May 07, 2004 21.03 21.11 20.74 20.74 705,185 -0.35(-1.65%)
May 06, 2004 21.53 21.53 21.04 21.09 547,892 -0.85(-3.86%)
May 05, 2004 21.98 21.98 21.81 21.93 651,779 +0.27(+1.26%)
May 04, 2004 21.68 21.78 21.46 21.66 661,330 -0.05(-0.24%)
May 03, 2004 21.68 21.83 21.62 21.71 635,407 -0.11(-0.49%)
Apr 30, 2004 21.86 21.96 21.70 21.82 1,071,226 +0.15(+0.71%)
Apr 29, 2004 22.01 22.19 21.66 21.67 651,000 -0.43(-1.95%)
Apr 28, 2004 22.45 22.45 22.09 22.10 810,241 -0.58(-2.56%)
Apr 27, 2004 22.88 22.93 22.66 22.68 697,778 -0.07(-0.29%)
Apr 26, 2004 23.04 23.07 22.74 22.74 602,662 +0.14(+0.64%)
Apr 23, 2004 22.47 22.64 22.39 22.60 972,017 +0.07(+0.32%)
Apr 22, 2004 21.86 22.53 21.80 22.53 716,100 +0.93(+4.30%)
Apr 21, 2004 21.52 21.75 21.48 21.60 709,668 +0.14(+0.65%)
Apr 20, 2004 21.55 21.84 21.44 21.46 651,974 +0.09(+0.43%)
Apr 19, 2004 21.11 21.37 21.06 21.37 538,731 +0.45(+2.16%)
Apr 16, 2004 20.76 20.95 20.73 20.92 747,090 +0.09(+0.42%)
Apr 15, 2004 20.88 20.96 20.68 20.83 553,155 -0.05(-0.22%)
Apr 14, 2004 20.78 20.95 20.73 20.88 891,909 -0.52(-2.42%)
Apr 13, 2004 21.75 21.78 21.35 21.39 403,074 -0.35(-1.63%)
Apr 12, 2004 21.65 21.83 21.60 21.75 703,236 -0.08(-0.35%)
Apr 08, 2004 22.01 22.03 21.76 21.83 620,594 -0.05(-0.23%)
Apr 07, 2004 21.88 21.95 21.78 21.88 584,730 -0.06(-0.28%)
Apr 06, 2004 21.93 22.07 21.89 21.94 1,035,752 -0.21(-0.95%)
Apr 05, 2004 21.92 22.15 21.80 22.15 902,434 +0.10(+0.47%)
Apr 02, 2004 21.86 22.06 21.78 22.05 1,258,730 +0.39(+1.82%)
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.