Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2004 1429 1434 1428 1429 0 -0.62(-0.04%)
May 28, 2004 1439 1441 1428 1429 0 -9.22(-0.64%)
May 27, 2004 1418 1440 1418 1439 0 +20.67(+1.46%)
May 26, 2004 1400 1418 1400 1418 0 +17.96(+1.28%)
May 25, 2004 1401 1407 1358 1400 0 -0.53(-0.04%)
May 24, 2004 1414 1414 1400 1401 0 -12.29(-0.87%)
May 21, 2004 1413 1413 1413 1413 0 +0.00(+0.00%)
May 20, 2004 1423 1423 1412 1413 0 -9.80(-0.69%)
May 19, 2004 1409 1425 1409 1423 0 +13.78(+0.98%)
May 18, 2004 1400 1409 1400 1409 0 +8.64(+0.62%)
May 17, 2004 1416 1418 1398 1400 0 -15.69(-1.11%)
May 14, 2004 1408 1419 1408 1416 0 +7.49(+0.53%)
May 13, 2004 1416 1421 1407 1408 0 -7.38(-0.52%)
May 12, 2004 1418 1425 1404 1416 0 -1.73(-0.12%)
May 11, 2004 1392 1420 1392 1418 0 +26.89(+1.93%)
May 10, 2004 1424 1424 1390 1391 0 -31.27(-2.20%)
May 07, 2004 1432 1433 1421 1422 0 -7.95(-0.56%)
May 06, 2004 1446 1446 1426 1430 0 -13.56(-0.94%)
May 05, 2004 1438 1447 1435 1443 0 +15.47(+1.08%)
May 04, 2004 1415 1429 1415 1428 0 +12.58(+0.89%)
May 03, 2004 1431 1432 1407 1415 0 -15.24(-1.07%)
Apr 30, 2004 1433 1439 1430 1431 0 -1.94(-0.14%)
Apr 29, 2004 1443 1443 1428 1433 0 -11.54(-0.80%)
Apr 28, 2004 1463 1463 1440 1444 0 -16.40(-1.12%)
Apr 27, 2004 1461 1465 1457 1460 0 -0.96(-0.07%)
Apr 26, 2004 1462 1466 1458 1461 0 +0.56(+0.04%)
Apr 23, 2004 1448 1462 1448 1461 0 +14.77(+1.02%)
Apr 22, 2004 1431 1447 1431 1446 0 +15.27(+1.07%)
Apr 21, 2004 1444 1444 1429 1431 0 -13.66(-0.95%)
Apr 20, 2004 1451 1453 1444 1444 0 -6.03(-0.42%)
Apr 19, 2004 1465 1465 1450 1451 0 -14.51(-0.99%)
Apr 16, 2004 1459 1467 1459 1465 0 +5.94(+0.41%)
Apr 15, 2004 1475 1476 1458 1459 0 -16.23(-1.10%)
Apr 14, 2004 1480 1481 1474 1475 0 -4.54(-0.31%)
Apr 13, 2004 1488 1490 1479 1480 0 -8.06(-0.54%)
Apr 12, 2004 1480 1494 1476 1488 0 +6.31(+0.43%)
Apr 08, 2004 1496 1498 1480 1482 0 -14.68(-0.98%)
Apr 07, 2004 1501 1504 1494 1496 0 -4.63(-0.31%)
Apr 06, 2004 1508 1510 1501 1501 0 -6.73(-0.45%)
Apr 05, 2004 1490 1509 1490 1508 0 +18.74(+1.26%)
Apr 03, 2004 1480 1504 1480 1489 0 +8.61(+0.58%)
Apr 02, 2004 1458 1482 1455 1480 0 +21.41(+1.47%)
Apr 01, 2004 1450 1460 1450 1459 0 +9.28(+0.64%)
Mar 31, 2004 1447 1450 1443 1450 0 +2.32(+0.16%)
Mar 30, 2004 1434 1453 1430 1447 0 +0.00(+0.00%)
Mar 29, 2004 1434 1453 1430 1447 0 +13.43(+0.94%)
Mar 27, 2004 1441 1444 1426 1434 0 -7.57(-0.53%)
Mar 26, 2004 1418 1441 1418 1441 0 +23.43(+1.65%)
Mar 25, 2004 1429 1429 1417 1418 0 -11.49(-0.80%)
Mar 24, 2004 1424 1438 1424 1430 0 +5.25(+0.37%)
Mar 23, 2004 1453 1453 1418 1424 0 +0.00(+0.00%)
Mar 22, 2004 1453 1453 1418 1424 0 -29.42(-2.02%)
Mar 20, 2004 1461 1464 1453 1454 0 -7.30(-0.50%)
Mar 19, 2004 1475 1476 1454 1461 0 -14.40(-0.98%)
Mar 18, 2004 1475 1485 1475 1475 0 +0.69(+0.05%)
Mar 17, 2004 1464 1479 1464 1475 0 +11.24(+0.77%)
Mar 16, 2004 1487 1488 1460 1463 0 +0.00(+0.00%)
Mar 15, 2004 1487 1488 1460 1463 0 -21.22(-1.43%)
Mar 13, 2004 1497 1497 1481 1485 0 -11.92(-0.80%)
Mar 12, 2004 1513 1513 1491 1497 0 -16.11(-1.06%)
Mar 11, 2004 1512 1523 1511 1513 0 +0.01(+0.00%)
Mar 10, 2004 1494 1515 1492 1513 0 +19.04(+1.27%)
Mar 09, 2004 1541 1541 1493 1494 0 +0.00(+0.00%)
Mar 08, 2004 1541 1541 1493 1494 0 -46.89(-3.04%)
Mar 06, 2004 1554 1558 1538 1541 0 -13.56(-0.87%)
Mar 05, 2004 1568 1572 1547 1554 0 -14.32(-0.91%)
Mar 04, 2004 1568 1574 1561 1568 0 +0.60(+0.04%)
Mar 03, 2004 1547 1570 1547 1568 0 +20.84(+1.35%)
Mar 02, 2004 1543 1551 1541 1547 0 +0.00(+0.00%)
Mar 01, 2004 1543 1551 1541 1547 0 +3.89(+0.25%)
Feb 28, 2004 1537 1545 1535 1543 0 +5.75(+0.37%)
Feb 27, 2004 1531 1544 1531 1537 0 +6.10(+0.40%)
Feb 26, 2004 1525 1532 1521 1531 0 +6.42(+0.42%)
Feb 25, 2004 1533 1537 1525 1525 0 -8.59(-0.56%)
Feb 24, 2004 1507 1535 1504 1533 0 +0.00(+0.00%)
Feb 23, 2004 1507 1535 1504 1533 0 +28.61(+1.90%)
Feb 21, 2004 1507 1507 1498 1505 0 -1.83(-0.12%)
Feb 20, 2004 1515 1524 1506 1507 0 -7.99(-0.53%)
Feb 19, 2004 1487 1516 1487 1515 0 +27.18(+1.83%)
Feb 18, 2004 1462 1488 1462 1487 0 +25.83(+1.77%)
Feb 17, 2004 1445 1462 1445 1462 0 +0.00(+0.00%)
Feb 16, 2004 1445 1462 1445 1462 0 +16.15(+1.12%)
Feb 14, 2004 1435 1449 1435 1445 0 +9.98(+0.70%)
Feb 13, 2004 1433 1436 1426 1435 0 +2.52(+0.18%)
Feb 12, 2004 1429 1434 1428 1433 0 +4.25(+0.30%)
Feb 11, 2004 1427 1430 1427 1429 0 +1.41(+0.10%)
Feb 10, 2004 1425 1428 1417 1427 0 +0.00(+0.00%)
Feb 09, 2004 1425 1428 1417 1427 0 +2.58(+0.18%)
Feb 07, 2004 1426 1431 1421 1425 0 -1.48(-0.10%)
Feb 06, 2004 1412 1427 1412 1426 0 +13.71(+0.97%)
Feb 05, 2004 1416 1423 1411 1412 0 -3.99(-0.28%)
Feb 04, 2004 1411 1419 1411 1416 0 +5.14(+0.36%)
Feb 03, 2004 1409 1412 1401 1411 0 +0.00(+0.00%)
Feb 02, 2004 1409 1412 1401 1411 0 +2.47(+0.18%)
Jan 31, 2004 1415 1432 1406 1409 0 -6.39(-0.45%)
Jan 30, 2004 1433 1433 1408 1415 0 -17.49(-1.22%)
Jan 29, 2004 1440 1444 1432 1433 0 -7.22(-0.50%)
Jan 28, 2004 1439 1440 1434 1440 0 +1.04(+0.07%)
Jan 27, 2004 1454 1454 1439 1439 0 +0.00(+0.00%)
Jan 26, 2004 1454 1454 1439 1439 0 -14.58(-1.00%)
Jan 24, 2004 1451 1458 1450 1454 0 +2.48(+0.17%)
Jan 23, 2004 1447 1452 1442 1451 0 +4.65(+0.32%)
Jan 22, 2004 1454 1454 1440 1446 0 -7.61(-0.52%)
Jan 21, 2004 1456 1458 1446 1454 0 -2.00(-0.14%)
Jan 20, 2004 1459 1459 1455 1456 0 +0.00(+0.00%)
Jan 19, 2004 1459 1459 1455 1456 0 -3.50(-0.24%)
Jan 17, 2004 1475 1476 1459 1459 0 -15.61(-1.06%)
Jan 16, 2004 1482 1484 1468 1475 0 -6.60(-0.45%)
Jan 15, 2004 1468 1483 1458 1482 0 +13.80(+0.94%)
Jan 14, 2004 1476 1483 1466 1468 0 -7.92(-0.54%)
Jan 13, 2004 1476 1482 1475 1476 0 +0.00(+0.00%)
Jan 12, 2004 1476 1482 1475 1476 0 -0.59(-0.04%)
Jan 10, 2004 1464 1483 1464 1476 0 +13.55(+0.93%)
Jan 09, 2004 1462 1469 1458 1463 0 +1.25(+0.09%)
Jan 08, 2004 1467 1467 1441 1462 0 -5.17(-0.35%)
Jan 07, 2004 1485 1485 1422 1467 0 -18.03(-1.21%)
Jan 06, 2004 1486 1490 1481 1485 0 +0.00(+0.00%)
Jan 05, 2004 1486 1490 1481 1485 0 +0.20(+0.01%)
Jan 03, 2004 1485 1491 1477 1485 0 +0.00(+0.00%)
Jan 02, 2004 1485 1491 1477 1485 0 -0.20(-0.01%)
Dec 31, 2003 1479 1488 1478 1485 0 +6.19(+0.42%)
Dec 30, 2003 1472 1482 1472 1479 0 +0.00(+0.00%)
Dec 29, 2003 1472 1482 1472 1479 0 +6.69(+0.45%)
Dec 27, 2003 1469 1473 1467 1472 0 +0.00(+0.00%)
Dec 26, 2003 1469 1473 1467 1472 0 +2.48(+0.17%)
Dec 25, 2003 1467 1472 1467 1469 0 +0.91(+0.06%)
Dec 24, 2003 1449 1469 1448 1469 0 +19.38(+1.34%)
Dec 23, 2003 1438 1452 1436 1449 0 +0.00(+0.00%)
Dec 22, 2003 1438 1452 1436 1449 0 +9.02(+0.63%)
Dec 20, 2003 1449 1449 1439 1440 0 -9.00(-0.62%)
Dec 19, 2003 1438 1449 1438 1449 0 +11.54(+0.80%)
Dec 18, 2003 1439 1440 1432 1438 0 -1.57(-0.11%)
Dec 17, 2003 1461 1461 1438 1439 0 -22.00(-1.51%)
Dec 16, 2003 1465 1476 1461 1461 0 +0.00(+0.00%)
Dec 15, 2003 1465 1476 1461 1461 0 -3.69(-0.25%)
Dec 13, 2003 1457 1472 1457 1465 0 +8.36(+0.57%)
Dec 12, 2003 1453 1459 1453 1456 0 +3.36(+0.23%)
Dec 11, 2003 1465 1467 1451 1453 0 -11.83(-0.81%)
Dec 10, 2003 1486 1486 1462 1465 0 +0.00(+0.00%)
Dec 09, 2003 1486 1486 1462 1465 0 -20.66(-1.39%)
Dec 06, 2003 1480 1486 1479 1486 0 +7.58(+0.51%)
Dec 05, 2003 1473 1478 1472 1478 0 +8.76(+0.60%)
Dec 04, 2003 1477 1477 1466 1469 0 -7.36(-0.50%)
Dec 03, 2003 1486 1491 1474 1477 0 -9.41(-0.63%)
Dec 02, 2003 1458 1488 1458 1486 0 +0.00(+0.00%)
Dec 01, 2003 1458 1488 1458 1486 0 +27.71(+1.90%)
Nov 29, 2003 1437 1458 1437 1458 0 +21.57(+1.50%)
Nov 28, 2003 1426 1439 1426 1437 0 +10.61(+0.74%)
Nov 27, 2003 1424 1429 1422 1426 0 +3.14(+0.22%)
Nov 26, 2003 1422 1431 1422 1423 0 +0.52(+0.04%)
Nov 25, 2003 1414 1423 1413 1422 0 +0.00(+0.00%)
Nov 24, 2003 1414 1423 1413 1422 0 +8.31(+0.59%)
Nov 22, 2003 1409 1415 1409 1414 0 +5.25(+0.37%)
Nov 21, 2003 1421 1422 1407 1409 0 -12.74(-0.90%)
Nov 20, 2003 1433 1434 1418 1422 0 -10.95(-0.76%)
Nov 19, 2003 1447 1450 1432 1433 0 -14.44(-1.00%)
Nov 18, 2003 1470 1470 1444 1447 0 +0.00(+0.00%)
Nov 17, 2003 1470 1470 1444 1447 0 -22.53(-1.53%)
Nov 15, 2003 1458 1471 1458 1470 0 +11.57(+0.79%)
Nov 14, 2003 1437 1458 1437 1458 0 +20.73(+1.44%)
Nov 13, 2003 1409 1437 1409 1437 0 +29.88(+2.12%)
Nov 12, 2003 1384 1413 1372 1407 0 +23.45(+1.69%)
Nov 11, 2003 1419 1419 1380 1384 0 +0.00(+0.00%)
Nov 10, 2003 1419 1419 1380 1384 0 -35.86(-2.53%)
Nov 08, 2003 1435 1445 1419 1420 0 -15.60(-1.09%)
Nov 07, 2003 1444 1453 1420 1435 0 -8.33(-0.58%)
Nov 06, 2003 1466 1477 1438 1444 0 -22.57(-1.54%)
Nov 05, 2003 1505 1505 1464 1466 0 -38.98(-2.59%)
Nov 04, 2003 1517 1519 1500 1505 0 +0.00(+0.00%)
Nov 03, 2003 1517 1519 1500 1505 0 -10.65(-0.70%)
Nov 01, 2003 1532 1532 1515 1516 0 -15.86(-1.04%)
Oct 31, 2003 1550 1551 1520 1532 0 -16.59(-1.07%)
Oct 30, 2003 1554 1560 1546 1548 0 -5.80(-0.37%)
Oct 29, 2003 1560 1561 1548 1554 0 -5.57(-0.36%)
Oct 28, 2003 1551 1566 1551 1560 0 +0.00(+0.00%)
Oct 27, 2003 1551 1566 1551 1560 0 +8.57(+0.55%)
Oct 24, 2003 1561 1561 1546 1551 0 -10.08(-0.65%)
Oct 23, 2003 1584 1584 1558 1561 0 -23.14(-1.46%)
Oct 22, 2003 1586 1587 1573 1584 0 -1.35(-0.09%)
Oct 21, 2003 1576 1594 1576 1586 0 +9.89(+0.63%)
Oct 20, 2003 1561 1576 1561 1576 0 +15.57(+1.00%)
Oct 17, 2003 1566 1576 1557 1560 0 -5.39(-0.34%)
Oct 16, 2003 1557 1569 1477 1566 0 +8.34(+0.54%)
Oct 15, 2003 1560 1567 1547 1557 0 -2.50(-0.16%)
Oct 14, 2003 1534 1566 1534 1560 0 +29.32(+1.92%)
Oct 13, 2003 1519 1536 1518 1531 0 +11.40(+0.75%)
Oct 10, 2003 1500 1521 1486 1519 0 +19.01(+1.27%)
Oct 09, 2003 1487 1508 1487 1500 0 +12.89(+0.87%)
Oct 08, 2003 1467 1487 1467 1487 0 +20.18(+1.38%)
Oct 07, 2003 1484 1486 1464 1467 0 -16.85(-1.14%)
Oct 06, 2003 1477 1489 1476 1484 0 +8.22(+0.56%)
Oct 03, 2003 1459 1481 1459 1476 0 +17.04(+1.17%)
Oct 02, 2003 1456 1468 1454 1459 0 +2.31(+0.16%)
Oct 01, 2003 1430 1458 1430 1456 0 +25.86(+1.81%)
Sep 30, 2003 1433 1434 1424 1430 0 -2.09(-0.15%)
Sep 29, 2003 1416 1436 1416 1433 0 +17.37(+1.23%)
Sep 26, 2003 1393 1420 1393 1415 0 +22.12(+1.59%)
Sep 25, 2003 1378 1396 1378 1393 0 +14.73(+1.07%)
Sep 24, 2003 1380 1382 1376 1378 0 -2.01(-0.15%)
Sep 23, 2003 1359 1381 1358 1380 0 +21.19(+1.56%)
Sep 22, 2003 1370 1370 1357 1359 0 -10.86(-0.79%)
Sep 17, 2003 1367 1370 1366 1370 0 +3.49(+0.26%)
Sep 16, 2003 1359 1370 1359 1367 0 +7.92(+0.58%)
Sep 15, 2003 1365 1366 1357 1359 0 -6.08(-0.45%)
Sep 12, 2003 1381 1386 1364 1365 0 -15.99(-1.16%)
Sep 11, 2003 1372 1381 1370 1381 0 +8.52(+0.62%)
Sep 10, 2003 1373 1376 1371 1372 0 -0.51(-0.04%)
Sep 09, 2003 1368 1376 1368 1373 0 +4.33(+0.32%)
Sep 08, 2003 1355 1370 1355 1368 0 +13.91(+1.03%)
Sep 05, 2003 1348 1355 1342 1354 0 +5.96(+0.44%)
Sep 04, 2003 1363 1363 1347 1348 0 -14.98(-1.10%)
Sep 03, 2003 1364 1367 1362 1363 0 -0.35(-0.03%)
Sep 02, 2003 1370 1371 1362 1364 0 -6.39(-0.47%)
Sep 01, 2003 1370 1370 1368 1370 0 +0.59(+0.04%)
Aug 29, 2003 1368 1371 1367 1370 0 +1.59(+0.12%)
Aug 28, 2003 1363 1370 1363 1368 0 +4.55(+0.33%)
Aug 27, 2003 1343 1364 1343 1363 0 +20.09(+1.50%)
Aug 26, 2003 1354 1355 1334 1343 0 -10.95(-0.81%)
Aug 25, 2003 1371 1371 1354 1354 0 -13.01(-0.95%)
Aug 22, 2003 1390 1391 1353 1367 0 -22.36(-1.61%)
Aug 21, 2003 1399 1401 1389 1390 0 -8.97(-0.64%)
Aug 20, 2003 1395 1403 1394 1399 0 +3.44(+0.25%)
Aug 19, 2003 1402 1403 1395 1395 0 -6.46(-0.46%)
Aug 18, 2003 1399 1405 1395 1402 0 +3.19(+0.23%)
Aug 14, 2003 1374 1401 1373 1399 0 +24.98(+1.82%)
Aug 13, 2003 1358 1374 1358 1374 0 +15.90(+1.17%)
Aug 12, 2003 1347 1364 1346 1358 0 +10.60(+0.79%)
Aug 11, 2003 1335 1348 1335 1347 0 +11.58(+0.87%)
Aug 08, 2003 1327 1336 1327 1335 0 +8.46(+0.64%)
Aug 07, 2003 1323 1327 1322 1327 0 +3.71(+0.28%)
Aug 06, 2003 1309 1323 1309 1323 0 +14.59(+1.11%)
Aug 05, 2003 1319 1322 1309 1309 0 -10.55(-0.80%)
Aug 04, 2003 1334 1335 1317 1319 0 -14.27(-1.07%)
Aug 01, 2003 1321 1336 1320 1334 0 +12.13(+0.92%)
Jul 31, 2003 1307 1321 1307 1321 0 +15.05(+1.15%)
Jul 30, 2003 1302 1308 1301 1306 0 +4.07(+0.31%)
Jul 29, 2003 1300 1306 1300 1302 0 +2.14(+0.16%)
Jul 28, 2003 1302 1303 1297 1300 0 -1.72(-0.13%)
Jul 25, 2003 1280 1302 1280 1302 0 +22.86(+1.79%)
Jul 24, 2003 1276 1282 1276 1279 0 +3.17(+0.25%)
Jul 23, 2003 1263 1279 1263 1276 0 +12.41(+0.98%)
Jul 22, 2003 1247 1265 1247 1263 0 +17.05(+1.37%)
Jul 21, 2003 1249 1249 1243 1246 0 -2.40(-0.19%)
Jul 18, 2003 1239 1249 1239 1249 0 +10.01(+0.81%)
Jul 17, 2003 1247 1248 1236 1239 0 -8.59(-0.69%)
Jul 16, 2003 1253 1254 1246 1247 0 -5.82(-0.46%)
Jul 15, 2003 1254 1254 1246 1253 0 -1.23(-0.10%)
Jul 14, 2003 1256 1265 1253 1254 0 -2.32(-0.18%)
Jul 11, 2003 1243 1257 1243 1257 0 +14.14(+1.14%)
Jul 10, 2003 1253 1254 1243 1243 0 -10.57(-0.84%)
Jul 09, 2003 1264 1266 1253 1253 0 -11.24(-0.89%)
Jul 08, 2003 1263 1265 1257 1264 0 +1.44(+0.11%)
Jul 07, 2003 1258 1265 1258 1263 0 +4.55(+0.36%)
Jul 04, 2003 1257 1259 1256 1258 0 +1.31(+0.10%)
Jul 03, 2003 1261 1262 1257 1257 0 -4.83(-0.38%)
Jul 02, 2003 1254 1265 1254 1262 0 +7.92(+0.63%)
Jul 01, 2003 1228 1254 1228 1254 0 +25.86(+2.11%)
Jun 30, 2003 1226 1233 1226 1228 0 +0.04(+0.00%)
Jun 27, 2003 1215 1228 1215 1228 0 +13.24(+1.09%)
Jun 26, 2003 1224 1224 1212 1215 0 -9.33(-0.76%)
Jun 25, 2003 1213 1228 1210 1224 0 +10.97(+0.90%)
Jun 24, 2003 1245 1246 1213 1213 0 -12.31(-1.00%)
Jun 23, 2003 1245 1246 1222 1226 0 -19.87(-1.60%)
Jun 20, 2003 1254 1254 1241 1245 0 -8.19(-0.65%)
Jun 19, 2003 1264 1264 1251 1254 0 -10.35(-0.82%)
Jun 18, 2003 1283 1284 1262 1264 0 -18.67(-1.46%)
Jun 17, 2003 1278 1287 1277 1283 0 +4.70(+0.37%)
Jun 13, 2003 1280 1284 1276 1278 0 -2.42(-0.19%)
Jun 12, 2003 1274 1283 1273 1280 0 +6.78(+0.53%)
Jun 11, 2003 1275 1277 1266 1274 0 -1.53(-0.12%)
Jun 10, 2003 1274 1278 1270 1275 0 +1.25(+0.10%)
Jun 09, 2003 1271 1277 1270 1274 0 +2.96(+0.23%)
Jun 06, 2003 1258 1273 1255 1271 0 +13.27(+1.06%)
Jun 05, 2003 1247 1258 1247 1258 0 +10.39(+0.83%)
Jun 04, 2003 1240 1247 1239 1247 0 +6.95(+0.56%)
Jun 03, 2003 1242 1246 1237 1240 0 -1.80(-0.14%)
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.