Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 24.35 24.46 24.33 24.43 503,800 +0.06(+0.25%)
May 27, 2004 24.49 24.56 24.27 24.36 687,900 +0.04(+0.16%)
May 26, 2004 23.94 24.41 23.88 24.32 953,800 +0.29(+1.21%)
May 25, 2004 23.59 24.11 23.45 24.04 862,500 +0.43(+1.80%)
May 24, 2004 23.55 23.68 23.39 23.61 766,500 +0.11(+0.47%)
May 21, 2004 23.40 23.62 23.39 23.50 888,900 +0.14(+0.62%)
May 20, 2004 23.37 23.43 23.22 23.36 1,033,300 -0.02(-0.09%)
May 19, 2004 23.25 23.60 23.25 23.38 1,598,500 +0.34(+1.45%)
May 18, 2004 22.66 23.12 22.65 23.04 872,300 +0.41(+1.83%)
May 17, 2004 22.70 22.77 22.55 22.62 857,000 -0.16(-0.70%)
May 14, 2004 22.55 22.89 22.55 22.79 748,400 +0.18(+0.82%)
May 13, 2004 22.80 22.84 22.57 22.60 1,511,300 -0.45(-1.95%)
May 12, 2004 22.60 23.05 22.29 23.05 2,270,900 +0.36(+1.59%)
May 11, 2004 22.40 22.88 22.39 22.69 1,248,100 +0.29(+1.29%)
May 10, 2004 22.29 22.53 22.08 22.40 1,478,900 +0.01(+0.07%)
May 07, 2004 22.80 22.95 22.38 22.39 1,293,900 -0.60(-2.63%)
May 06, 2004 22.92 23.17 22.88 22.99 843,600 +0.07(+0.33%)
May 05, 2004 23.10 23.15 22.79 22.91 1,124,300 -0.21(-0.91%)
May 04, 2004 22.84 23.32 22.75 23.12 1,371,700 +0.21(+0.92%)
May 03, 2004 22.70 23.00 22.52 22.91 1,549,400 +0.36(+1.60%)
Apr 30, 2004 23.00 23.05 22.42 22.55 2,116,600 +0.08(+0.36%)
Apr 29, 2004 22.55 22.61 22.25 22.48 1,297,900 -0.02(-0.09%)
Apr 28, 2004 22.93 22.98 22.50 22.50 1,164,200 -0.64(-2.77%)
Apr 27, 2004 23.48 23.54 23.11 23.14 715,200 -0.23(-1.01%)
Apr 26, 2004 23.52 23.62 23.32 23.37 577,400 -0.18(-0.76%)
Apr 23, 2004 23.89 24.02 23.36 23.55 949,700 -0.34(-1.40%)
Apr 22, 2004 23.07 24.18 23.05 23.89 1,673,200 +0.91(+3.94%)
Apr 21, 2004 22.93 23.07 22.71 22.98 888,900 +0.00(+0.02%)
Apr 20, 2004 23.23 23.46 22.98 22.98 940,200 -0.26(-1.14%)
Apr 19, 2004 23.43 23.52 23.20 23.24 1,646,400 -0.21(-0.90%)
Apr 16, 2004 23.80 23.80 23.12 23.45 1,675,400 -0.25(-1.05%)
Apr 15, 2004 23.60 23.73 23.41 23.70 1,445,100 +0.16(+0.68%)
Apr 14, 2004 23.80 23.93 23.36 23.54 1,606,400 -0.42(-1.75%)
Apr 13, 2004 24.12 24.25 23.85 23.96 1,224,700 -0.04(-0.17%)
Apr 12, 2004 24.38 24.43 23.82 24.00 1,668,000 -0.38(-1.54%)
Apr 08, 2004 24.52 24.70 24.32 24.38 1,119,200 -0.08(-0.33%)
Apr 07, 2004 24.49 24.58 24.33 24.45 1,474,700 +0.00(+0.02%)
Apr 06, 2004 24.38 24.88 24.37 24.45 1,565,100 +0.07(+0.31%)
Apr 05, 2004 24.45 24.62 24.32 24.38 2,130,400 -0.14(-0.59%)
Apr 02, 2004 24.54 24.66 24.30 24.52 1,941,100 -0.02(-0.06%)
Apr 01, 2004 24.88 24.88 23.88 24.54 4,210,000 -0.98(-3.84%)
Mar 31, 2004 25.48 25.68 25.07 25.52 1,040,300 +0.16(+0.63%)
Mar 30, 2004 25.21 25.62 25.21 25.36 863,500 +0.14(+0.54%)
Mar 29, 2004 25.23 25.36 25.16 25.22 868,100 -0.02(-0.06%)
Mar 26, 2004 25.04 25.37 24.95 25.23 595,200 +0.20(+0.78%)
Mar 25, 2004 25.10 25.18 24.75 25.04 1,256,800 +0.06(+0.26%)
Mar 24, 2004 25.18 25.30 24.85 24.98 1,402,500 -0.22(-0.87%)
Mar 23, 2004 25.30 25.39 25.16 25.20 984,100 -0.03(-0.12%)
Mar 22, 2004 25.50 25.63 25.13 25.23 1,204,300 -0.48(-1.89%)
Mar 19, 2004 25.96 26.02 25.68 25.71 991,600 -0.41(-1.59%)
Mar 18, 2004 26.32 26.50 25.93 26.12 1,131,400 -0.12(-0.48%)
Mar 17, 2004 25.99 26.43 25.99 26.25 1,266,800 +0.45(+1.74%)
Mar 16, 2004 26.00 26.30 25.60 25.80 1,751,800 -0.15(-0.58%)
Mar 15, 2004 26.32 26.32 25.59 25.95 2,015,200 -0.50(-1.87%)
Mar 12, 2004 26.35 26.59 26.09 26.45 1,227,900 +0.16(+0.59%)
Mar 11, 2004 26.65 27.01 26.25 26.29 1,305,200 -0.59(-2.19%)
Mar 10, 2004 27.19 27.43 26.80 26.88 838,100 -0.38(-1.39%)
Mar 09, 2004 27.49 27.62 27.00 27.26 944,300 -0.24(-0.87%)
Mar 08, 2004 27.85 27.88 27.50 27.50 786,400 -0.38(-1.35%)
Mar 05, 2004 27.51 28.20 27.50 27.88 1,952,000 +0.36(+1.33%)
Mar 04, 2004 27.50 27.71 27.41 27.51 1,149,100 +0.22(+0.81%)
Mar 03, 2004 27.02 27.39 27.02 27.29 1,170,700 +0.27(+0.98%)
Mar 02, 2004 26.92 27.17 26.92 27.02 1,666,000 +0.10(+0.39%)
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.