Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 31.84 32.21 31.50 32.00 1,167,200 +0.16(+0.50%)
Jun 29, 2004 32.32 32.45 31.67 31.84 968,600 -0.42(-1.30%)
Jun 28, 2004 32.15 32.80 32.12 32.26 1,612,100 +0.29(+0.91%)
Jun 25, 2004 32.00 32.16 31.87 31.97 861,000 -0.07(-0.22%)
Jun 24, 2004 31.76 32.18 31.73 32.04 968,100 +0.28(+0.88%)
Jun 23, 2004 31.67 31.80 31.52 31.76 1,618,100 +0.01(+0.03%)
Jun 22, 2004 31.86 32.11 31.67 31.75 1,494,700 -0.23(-0.72%)
Jun 21, 2004 31.85 32.40 31.80 31.98 1,380,100 +0.09(+0.28%)
Jun 18, 2004 31.58 31.90 31.40 31.89 843,300 +0.32(+1.01%)
Jun 17, 2004 31.17 31.65 31.14 31.57 615,300 +0.23(+0.73%)
Jun 16, 2004 31.29 31.49 31.15 31.34 701,900 +0.16(+0.51%)
Jun 15, 2004 31.25 31.44 31.09 31.18 1,124,700 +0.20(+0.65%)
Jun 14, 2004 31.20 31.27 30.95 30.98 717,600 -0.22(-0.71%)
Jun 10, 2004 31.05 31.20 30.94 31.20 658,000 +0.24(+0.78%)
Jun 09, 2004 31.40 31.56 30.87 30.96 1,592,000 -0.44(-1.40%)
Jun 08, 2004 31.72 31.72 31.30 31.40 834,600 -0.32(-1.01%)
Jun 07, 2004 31.15 31.72 31.06 31.72 1,216,100 +0.78(+2.52%)
Jun 04, 2004 31.27 31.39 30.94 30.94 748,500 -0.15(-0.48%)
Jun 03, 2004 31.50 31.51 31.07 31.09 1,059,500 -0.48(-1.52%)
Jun 02, 2004 31.40 31.66 31.29 31.57 775,500 +0.17(+0.54%)
Jun 01, 2004 31.78 31.87 31.36 31.40 907,400 -0.37(-1.16%)
May 28, 2004 31.60 31.87 31.46 31.77 1,109,800 +0.23(+0.73%)
May 27, 2004 31.20 31.58 31.07 31.54 1,223,300 +0.51(+1.64%)
May 26, 2004 30.85 31.22 30.71 31.03 700,700 +0.05(+0.16%)
May 25, 2004 30.25 31.00 30.10 30.98 1,180,100 +0.51(+1.67%)
May 24, 2004 29.95 30.48 29.95 30.47 1,062,300 +0.57(+1.91%)
May 21, 2004 30.01 30.21 29.83 29.90 899,300 +0.01(+0.03%)
May 20, 2004 29.50 30.04 29.50 29.89 881,000 +0.34(+1.15%)
May 19, 2004 29.77 29.88 29.48 29.55 1,041,200 -0.01(-0.03%)
May 18, 2004 29.72 29.82 29.49 29.56 992,800 +0.14(+0.48%)
May 17, 2004 29.75 29.76 29.26 29.42 1,444,400 -0.46(-1.54%)
May 14, 2004 29.20 30.09 29.20 29.88 1,554,200 +0.43(+1.46%)
May 13, 2004 29.19 29.52 29.09 29.45 1,416,800 +0.26(+0.89%)
May 12, 2004 29.03 29.26 28.68 29.19 1,428,100 +0.16(+0.55%)
May 11, 2004 29.01 29.25 28.82 29.03 1,651,400 +0.02(+0.07%)
May 10, 2004 29.00 29.37 28.50 29.01 1,985,800 -0.56(-1.89%)
May 07, 2004 30.40 30.43 29.34 29.57 1,703,500 -0.91(-2.99%)
May 06, 2004 30.58 30.61 29.98 30.48 1,270,900 -0.45(-1.45%)
May 05, 2004 31.15 31.24 30.86 30.93 1,895,200 -0.11(-0.35%)
May 04, 2004 31.00 31.35 30.85 31.04 1,561,500 +0.17(+0.55%)
May 03, 2004 30.42 30.93 30.10 30.87 1,284,700 +0.43(+1.41%)
Apr 30, 2004 30.72 30.88 30.31 30.44 1,205,100 -0.19(-0.62%)
Apr 29, 2004 30.50 31.17 30.37 30.63 3,114,400 +0.23(+0.76%)
Apr 28, 2004 30.62 30.80 30.34 30.40 2,021,900 -0.19(-0.62%)
Apr 27, 2004 30.98 31.00 30.50 30.59 1,354,800 -0.23(-0.75%)
Apr 26, 2004 30.92 31.07 30.80 30.82 909,500 +0.05(+0.16%)
Apr 23, 2004 30.85 31.11 30.75 30.77 1,465,100 -0.19(-0.61%)
Apr 22, 2004 30.13 31.05 30.06 30.96 1,497,400 +0.84(+2.79%)
Apr 21, 2004 30.41 30.60 29.92 30.12 1,360,300 -0.31(-1.02%)
Apr 20, 2004 30.65 30.98 30.43 30.43 1,035,100 -0.22(-0.72%)
Apr 19, 2004 30.96 30.99 30.58 30.65 936,800 -0.34(-1.10%)
Apr 16, 2004 31.10 31.10 30.82 30.99 1,274,000 +0.09(+0.29%)
Apr 15, 2004 30.60 31.07 30.55 30.90 2,982,900 +0.42(+1.38%)
Apr 14, 2004 30.51 30.82 30.30 30.48 2,226,000 -0.19(-0.62%)
Apr 13, 2004 31.24 31.24 30.29 30.67 2,257,500 -0.61(-1.95%)
Apr 12, 2004 32.25 32.30 31.18 31.28 1,932,100 -0.82(-2.55%)
Apr 08, 2004 32.24 32.48 32.04 32.10 1,043,500 -0.12(-0.37%)
Apr 07, 2004 32.63 32.69 32.22 32.22 1,079,000 -0.55(-1.68%)
Apr 06, 2004 32.43 32.77 32.42 32.77 893,100 -0.01(-0.03%)
Apr 05, 2004 33.00 33.00 32.59 32.78 942,200 -0.22(-0.67%)
Apr 02, 2004 33.28 33.28 32.81 33.00 934,700 -0.18(-0.54%)
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.