Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.70 21.73 21.20 21.56 728,267 -0.09(-0.40%)
Jun 29, 2004 22.11 22.15 21.53 21.65 822,337 -0.48(-2.16%)
Jun 28, 2004 21.97 22.15 21.81 22.13 385,067 +0.35(+1.60%)
Jun 25, 2004 21.81 22.15 21.77 21.78 811,586 +0.01(+0.07%)
Jun 24, 2004 21.89 21.99 21.72 21.77 472,727 -0.14(-0.64%)
Jun 23, 2004 21.78 22.03 21.64 21.91 660,661 +0.01(+0.04%)
Jun 22, 2004 21.57 21.91 21.48 21.90 417,112 +0.38(+1.75%)
Jun 21, 2004 21.51 21.64 21.46 21.52 378,967 +0.03(+0.16%)
Jun 18, 2004 21.18 21.55 21.17 21.49 401,296 +0.10(+0.48%)
Jun 17, 2004 21.38 21.38 21.00 21.38 256,987 +0.05(+0.25%)
Jun 16, 2004 21.21 21.39 21.05 21.33 299,370 +0.07(+0.34%)
Jun 15, 2004 21.06 21.36 20.82 21.26 541,678 +0.52(+2.52%)
Jun 14, 2004 20.94 20.96 20.56 20.74 374,316 -0.14(-0.65%)
Jun 10, 2004 20.60 21.02 20.60 20.87 504,980 +0.22(+1.08%)
Jun 09, 2004 20.68 20.74 20.38 20.65 374,006 -0.02(-0.12%)
Jun 08, 2004 20.64 20.84 20.51 20.67 235,588 -0.00(-0.02%)
Jun 07, 2004 20.41 20.75 20.34 20.68 575,171 +0.30(+1.50%)
Jun 04, 2004 20.41 20.50 20.17 20.37 447,401 +0.07(+0.33%)
Jun 03, 2004 20.78 20.86 20.25 20.30 404,191 -0.55(-2.64%)
Jun 02, 2004 20.59 20.89 20.56 20.86 264,016 +0.30(+1.46%)
Jun 01, 2004 20.55 20.63 20.28 20.56 437,064 -0.14(-0.65%)
May 28, 2004 20.59 20.76 20.33 20.69 355,605 +0.14(+0.68%)
May 27, 2004 20.27 20.68 20.21 20.55 322,939 +0.29(+1.41%)
May 26, 2004 20.38 20.60 19.99 20.27 486,580 -0.11(-0.52%)
May 25, 2004 19.65 20.47 19.46 20.37 501,155 +0.75(+3.85%)
May 24, 2004 19.51 19.70 19.42 19.62 334,827 +0.32(+1.68%)
May 21, 2004 19.66 19.71 19.15 19.29 379,691 -0.27(-1.36%)
May 20, 2004 19.91 20.10 19.47 19.56 275,180 -0.30(-1.49%)
May 19, 2004 20.11 20.41 19.71 19.86 363,358 -0.14(-0.68%)
May 18, 2004 19.83 20.11 19.49 19.99 498,054 +0.19(+0.98%)
May 17, 2004 20.03 20.10 19.36 19.80 590,263 -0.49(-2.43%)
May 14, 2004 20.24 20.46 19.76 20.29 482,548 -0.02(-0.12%)
May 13, 2004 19.69 20.54 19.59 20.31 519,659 +0.63(+3.19%)
May 12, 2004 20.04 20.11 19.33 19.69 638,746 -0.42(-2.09%)
May 11, 2004 19.68 20.25 19.63 20.11 429,517 +0.49(+2.49%)
May 10, 2004 20.15 20.30 19.19 19.62 758,556 -0.74(-3.66%)
May 07, 2004 20.27 20.78 20.27 20.36 377,314 +0.03(+0.14%)
May 06, 2004 20.77 20.88 20.16 20.33 662,211 -0.44(-2.12%)
May 05, 2004 20.81 21.22 20.53 20.77 417,423 +0.01(+0.05%)
May 04, 2004 20.76 21.14 20.69 20.76 226,388 -0.04(-0.21%)
May 03, 2004 20.75 20.95 20.41 20.81 604,736 +0.10(+0.47%)
Apr 30, 2004 20.98 21.09 20.60 20.71 639,883 -0.19(-0.90%)
Apr 29, 2004 21.77 21.96 20.73 20.90 888,600 -0.87(-3.98%)
Apr 28, 2004 21.89 21.89 21.49 21.77 551,395 -0.12(-0.53%)
Apr 27, 2004 21.89 22.06 21.68 21.88 399,952 +0.01(+0.04%)
Apr 26, 2004 21.96 22.35 21.81 21.87 479,033 -0.03(-0.13%)
Apr 23, 2004 22.51 22.52 21.84 21.90 520,900 -0.56(-2.48%)
Apr 22, 2004 21.14 22.61 21.12 22.46 693,430 +0.34(+1.55%)
Apr 21, 2004 22.01 22.68 21.79 22.11 473,968 -0.00(-0.02%)
Apr 20, 2004 22.28 22.58 21.87 22.12 506,737 -0.13(-0.59%)
Apr 19, 2004 21.86 22.26 21.72 22.25 296,889 +0.46(+2.11%)
Apr 16, 2004 22.00 22.13 21.77 21.79 360,464 -0.15(-0.66%)
Apr 15, 2004 22.39 22.61 21.75 21.93 322,939 -0.40(-1.78%)
Apr 14, 2004 22.36 22.59 22.07 22.33 276,007 -0.18(-0.82%)
Apr 13, 2004 22.88 22.90 22.31 22.52 575,998 -0.34(-1.48%)
Apr 12, 2004 22.23 22.94 22.02 22.85 762,174 +1.05(+4.81%)
Apr 08, 2004 21.28 22.30 21.28 21.80 514,387 +0.63(+2.99%)
Apr 07, 2004 21.48 21.57 21.12 21.17 314,566 -0.35(-1.64%)
Apr 06, 2004 21.60 21.93 21.48 21.52 296,682 -0.12(-0.54%)
Apr 05, 2004 21.91 21.92 21.43 21.64 511,803 -0.03(-0.16%)
Apr 02, 2004 21.51 21.79 21.40 21.67 577,445 +0.27(+1.27%)
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.