Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 21.87 21.87 21.35 21.40 665,416 -0.41(-1.89%)
Mar 31, 2004 22.10 22.13 21.75 21.81 367,907 -0.33(-1.49%)
Mar 30, 2004 22.21 22.25 21.94 22.14 365,012 -0.01(-0.04%)
Mar 29, 2004 22.01 22.68 21.93 22.15 347,335 +0.28(+1.26%)
Mar 26, 2004 21.41 22.09 21.17 21.88 338,032 +0.51(+2.38%)
Mar 25, 2004 20.89 21.42 20.89 21.37 375,453 +0.54(+2.58%)
Mar 24, 2004 20.84 21.09 20.56 20.83 366,666 +0.07(+0.35%)
Mar 23, 2004 21.12 21.32 20.68 20.76 310,121 -0.24(-1.13%)
Mar 22, 2004 21.15 21.41 20.71 21.00 467,455 -0.11(-0.53%)
Mar 19, 2004 20.96 21.52 20.80 21.11 383,929 +0.23(+1.11%)
Mar 18, 2004 21.19 21.27 20.80 20.88 300,920 -0.33(-1.57%)
Mar 17, 2004 20.83 21.29 20.77 21.21 239,826 +0.44(+2.12%)
Mar 16, 2004 21.23 21.82 20.63 20.77 492,265 -0.51(-2.39%)
Mar 15, 2004 22.02 22.10 21.13 21.28 495,573 -0.73(-3.30%)
Mar 12, 2004 21.55 22.13 21.46 22.00 229,076 +0.50(+2.34%)
Mar 11, 2004 21.89 22.06 21.42 21.50 437,064 -0.45(-2.05%)
Mar 10, 2004 22.30 22.85 21.81 21.95 422,281 -0.41(-1.82%)
Mar 09, 2004 22.56 22.91 22.03 22.36 391,372 -0.28(-1.24%)
Mar 08, 2004 22.97 23.60 22.53 22.64 599,670 -0.40(-1.74%)
Mar 05, 2004 22.52 23.17 22.52 23.04 493,506 +0.43(+1.88%)
Mar 04, 2004 22.72 22.77 22.42 22.61 320,768 -0.12(-0.53%)
Mar 03, 2004 22.93 23.29 22.63 22.73 562,766 -0.27(-1.16%)
Mar 02, 2004 22.73 23.32 22.41 23.00 1,093,280 +0.46(+2.04%)
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.