Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 24.77 25.09 24.77 24.88 304,700 +0.21(+0.85%)
May 27, 2004 24.75 24.75 24.36 24.66 336,600 -0.10(-0.38%)
May 26, 2004 25.25 25.40 24.73 24.76 480,400 -0.56(-2.23%)
May 25, 2004 24.98 25.39 24.93 25.32 596,100 +0.72(+2.95%)
May 24, 2004 23.73 24.61 23.73 24.60 455,500 +0.95(+3.99%)
May 21, 2004 23.86 24.10 23.63 23.66 256,900 -0.19(-0.80%)
May 20, 2004 23.86 24.23 23.84 23.84 249,900 -0.02(-0.06%)
May 19, 2004 24.15 24.31 23.86 23.86 390,900 -0.27(-1.10%)
May 18, 2004 24.60 24.60 24.08 24.12 444,000 -0.60(-2.43%)
May 17, 2004 24.95 25.09 24.54 24.73 394,800 -0.21(-0.86%)
May 14, 2004 24.38 25.09 24.38 24.94 537,000 +0.69(+2.82%)
May 13, 2004 24.23 24.36 24.05 24.25 503,800 +0.03(+0.12%)
May 12, 2004 24.66 24.75 23.96 24.23 737,300 -0.30(-1.24%)
May 11, 2004 24.30 24.57 24.12 24.53 700,600 +0.34(+1.41%)
May 10, 2004 25.20 25.21 24.19 24.19 1,068,300 -1.46(-5.71%)
May 07, 2004 26.14 26.25 25.64 25.66 298,000 -0.59(-2.25%)
May 06, 2004 26.53 26.54 26.02 26.25 319,600 -0.29(-1.07%)
May 05, 2004 26.40 26.62 26.23 26.53 426,400 +0.13(+0.49%)
May 04, 2004 26.50 26.52 26.18 26.40 572,900 -0.10(-0.38%)
May 03, 2004 26.74 26.74 26.25 26.50 724,900 +0.16(+0.61%)
Apr 30, 2004 26.30 26.48 25.95 26.34 561,800 +0.12(+0.46%)
Apr 29, 2004 26.96 27.15 26.12 26.22 773,300 -0.74(-2.74%)
Apr 28, 2004 27.50 27.50 26.86 26.96 576,300 -0.31(-1.15%)
Apr 27, 2004 26.74 27.35 26.74 27.27 405,100 +0.62(+2.35%)
Apr 26, 2004 26.57 26.87 26.57 26.65 561,000 +0.38(+1.45%)
Apr 23, 2004 26.49 26.50 26.07 26.27 419,500 -0.26(-0.98%)
Apr 22, 2004 25.82 26.57 25.69 26.53 976,100 +0.77(+2.97%)
Apr 21, 2004 25.70 25.86 25.27 25.77 492,800 +0.14(+0.57%)
Apr 20, 2004 25.95 26.00 25.61 25.62 474,300 -0.45(-1.73%)
Apr 19, 2004 25.65 26.09 25.62 26.07 568,400 +0.48(+1.88%)
Apr 16, 2004 25.30 25.62 25.26 25.59 403,000 +0.39(+1.57%)
Apr 15, 2004 24.61 25.20 24.61 25.20 413,800 +0.79(+3.22%)
Apr 14, 2004 24.34 24.48 24.00 24.41 210,700 +0.07(+0.29%)
Apr 13, 2004 24.93 24.99 24.32 24.34 229,700 -0.46(-1.85%)
Apr 12, 2004 24.50 25.00 24.50 24.80 455,400 +0.37(+1.49%)
Apr 08, 2004 24.20 24.47 24.18 24.43 305,700 +0.31(+1.28%)
Apr 07, 2004 24.00 24.39 23.86 24.12 309,500 +0.15(+0.63%)
Apr 06, 2004 24.25 24.25 23.92 23.98 256,500 -0.21(-0.87%)
Apr 05, 2004 24.00 24.18 23.80 24.18 385,600 +0.27(+1.15%)
Apr 02, 2004 23.77 24.00 23.65 23.91 461,300 +0.27(+1.14%)
Apr 01, 2004 23.93 24.20 23.46 23.64 447,000 -0.32(-1.36%)
Mar 31, 2004 23.85 24.00 23.27 23.96 465,700 +0.35(+1.48%)
Mar 30, 2004 23.55 23.75 23.50 23.61 602,200 +0.12(+0.51%)
Mar 29, 2004 23.04 23.57 23.03 23.50 3,167,000 +0.58(+2.53%)
Mar 26, 2004 22.68 23.02 22.57 22.91 375,400 +0.36(+1.57%)
Mar 25, 2004 22.27 22.65 22.27 22.56 314,100 +0.25(+1.12%)
Mar 24, 2004 23.51 23.51 22.25 22.31 448,200 -0.74(-3.21%)
Mar 23, 2004 23.32 23.48 22.98 23.05 358,000 -0.22(-0.97%)
Mar 22, 2004 23.35 23.52 23.27 23.27 179,400 -0.20(-0.85%)
Mar 19, 2004 23.88 23.88 23.40 23.48 370,400 -0.15(-0.66%)
Mar 18, 2004 23.34 23.79 23.34 23.63 263,200 +0.29(+1.22%)
Mar 17, 2004 23.32 23.50 23.20 23.34 231,500 +0.21(+0.91%)
Mar 16, 2004 23.32 23.50 23.00 23.14 156,000 -0.19(-0.81%)
Mar 15, 2004 23.29 23.75 23.29 23.32 166,200 +0.04(+0.17%)
Mar 12, 2004 23.05 23.29 23.00 23.29 173,500 +0.30(+1.31%)
Mar 11, 2004 23.30 23.30 22.63 22.98 283,200 -0.32(-1.35%)
Mar 10, 2004 23.86 23.88 23.23 23.30 202,500 -0.44(-1.85%)
Mar 09, 2004 24.07 24.07 23.70 23.74 216,100 -0.26(-1.06%)
Mar 08, 2004 24.21 24.45 23.95 24.00 280,500 -0.09(-0.39%)
Mar 05, 2004 23.62 24.32 23.62 24.09 504,300 +0.46(+1.97%)
Mar 04, 2004 24.05 24.05 23.50 23.62 232,700 -0.43(-1.77%)
Mar 03, 2004 24.05 24.15 23.61 24.05 197,500 +0.12(+0.52%)
Mar 02, 2004 24.00 24.30 23.87 23.93 361,400 -0.02(-0.10%)
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.