Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 27.26 27.88 27.26 27.87 701,800 +0.72(+2.65%)
Jun 29, 2004 27.25 27.25 27.08 27.15 699,000 -0.10(-0.35%)
Jun 28, 2004 27.63 27.64 27.14 27.25 595,700 -0.38(-1.38%)
Jun 25, 2004 27.56 27.81 27.48 27.62 771,000 +0.08(+0.27%)
Jun 24, 2004 28.14 28.36 27.48 27.55 448,000 -0.47(-1.68%)
Jun 23, 2004 27.66 28.08 27.52 28.02 536,800 +0.43(+1.54%)
Jun 22, 2004 27.02 27.59 26.94 27.59 489,400 +0.57(+2.13%)
Jun 21, 2004 27.07 27.12 26.84 27.02 463,900 +0.07(+0.28%)
Jun 18, 2004 26.70 27.04 26.70 26.95 320,000 +0.03(+0.11%)
Jun 17, 2004 26.70 26.96 26.39 26.92 949,800 +0.21(+0.81%)
Jun 16, 2004 26.49 26.89 26.49 26.70 820,400 +0.06(+0.21%)
Jun 15, 2004 26.10 26.84 26.05 26.64 868,300 +0.64(+2.48%)
Jun 14, 2004 26.27 26.40 26.00 26.00 630,100 -0.27(-1.03%)
Jun 10, 2004 25.90 26.33 25.90 26.27 426,700 +0.39(+1.53%)
Jun 09, 2004 25.76 25.97 25.55 25.88 621,700 +0.14(+0.54%)
Jun 08, 2004 25.71 26.10 25.71 25.74 435,400 +0.01(+0.04%)
Jun 07, 2004 25.34 25.80 25.23 25.73 317,600 +0.51(+2.00%)
Jun 04, 2004 25.28 25.35 24.90 25.22 308,300 +0.04(+0.16%)
Jun 03, 2004 25.73 26.26 25.14 25.18 738,200 -0.48(-1.85%)
Jun 02, 2004 25.64 25.74 25.51 25.66 487,000 +0.08(+0.31%)
Jun 01, 2004 25.00 25.78 25.00 25.58 636,000 +0.70(+2.81%)
May 28, 2004 24.76 25.09 24.76 24.88 304,700 +0.21(+0.85%)
May 27, 2004 24.75 24.75 24.36 24.67 336,600 -0.09(-0.38%)
May 26, 2004 25.25 25.40 24.73 24.76 480,400 -0.57(-2.23%)
May 25, 2004 24.98 25.39 24.93 25.33 596,100 +0.73(+2.95%)
May 24, 2004 23.73 24.61 23.73 24.60 455,500 +0.94(+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 23.83 23.84 249,900 -0.02(-0.06%)
May 19, 2004 24.15 24.31 23.86 23.86 390,900 -0.26(-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 -0.22(-0.86%)
May 14, 2004 24.38 25.08 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 -0.31(-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 26.01 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 26.17 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 -0.32(-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 26.58 25.69 26.53 976,100 +0.77(+2.97%)
Apr 21, 2004 25.70 25.86 25.27 25.76 492,800 +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 24.49 24.00 24.41 210,700 +0.07(+0.29%)
Apr 13, 2004 24.92 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 +0.36(+1.49%)
Apr 08, 2004 24.20 24.47 24.17 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 23.76 24.00 23.65 23.91 461,300 +0.27(+1.14%)
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.