Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 27.05 27.23 26.73 26.92 2,441,800 -0.10(-0.39%)
Feb 27, 2004 27.07 27.25 26.82 27.02 2,224,400 +0.04(+0.15%)
Feb 26, 2004 27.20 27.93 26.98 26.98 4,180,000 -0.22(-0.81%)
Feb 25, 2004 28.48 29.18 26.96 27.20 6,633,700 -2.05(-6.99%)
Feb 24, 2004 29.34 29.61 29.07 29.25 1,519,200 -0.23(-0.76%)
Feb 23, 2004 29.82 29.82 29.38 29.48 797,000 -0.30(-1.01%)
Feb 20, 2004 29.93 29.98 29.66 29.77 921,800 -0.03(-0.08%)
Feb 19, 2004 30.18 30.18 29.77 29.80 944,500 -0.31(-1.03%)
Feb 18, 2004 30.23 30.23 29.93 30.11 811,100 -0.09(-0.28%)
Feb 17, 2004 30.09 30.46 30.02 30.20 954,600 +0.34(+1.16%)
Feb 13, 2004 30.00 30.05 29.78 29.85 792,700 -0.21(-0.70%)
Feb 12, 2004 30.09 30.20 29.75 30.06 1,082,300 -0.30(-0.97%)
Feb 11, 2004 29.80 30.50 29.78 30.36 1,260,700 +0.57(+1.90%)
Feb 10, 2004 30.24 30.34 29.66 29.79 1,312,400 -0.45(-1.49%)
Feb 09, 2004 29.55 30.34 29.55 30.24 1,454,900 +0.79(+2.68%)
Feb 06, 2004 29.30 29.62 29.28 29.45 631,500 +0.28(+0.96%)
Feb 05, 2004 29.04 29.25 28.85 29.17 1,137,600 +0.14(+0.48%)
Feb 04, 2004 29.50 29.51 28.90 29.03 935,100 -0.48(-1.63%)
Feb 03, 2004 28.89 29.76 28.80 29.51 1,202,700 +0.62(+2.15%)
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.