Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 22.83 22.88 22.74 22.84 424,300 +0.09(+0.38%)
Jun 29, 2004 22.81 22.82 22.70 22.75 310,900 -0.03(-0.12%)
Jun 28, 2004 22.82 22.85 22.74 22.78 558,100 +0.14(+0.63%)
Jun 25, 2004 22.67 22.70 22.59 22.63 235,700 -0.01(-0.03%)
Jun 24, 2004 22.49 22.73 22.48 22.64 301,700 +0.02(+0.09%)
Jun 23, 2004 22.59 22.65 22.46 22.62 207,100 -0.04(-0.19%)
Jun 22, 2004 22.64 22.72 22.56 22.66 114,400 -0.10(-0.45%)
Jun 21, 2004 22.93 22.94 22.74 22.77 277,400 -0.04(-0.16%)
Jun 18, 2004 22.73 22.89 22.73 22.80 337,800 +0.26(+1.17%)
Jun 17, 2004 22.58 22.63 22.50 22.54 293,100 +0.15(+0.66%)
Jun 16, 2004 22.33 22.47 22.30 22.39 187,300 +0.12(+0.52%)
Jun 15, 2004 22.17 22.33 22.14 22.28 200,400 +0.23(+1.04%)
Jun 14, 2004 22.04 22.09 21.96 22.05 236,600 -0.29(-1.28%)
Jun 10, 2004 22.32 22.40 22.27 22.33 172,700 +0.13(+0.60%)
Jun 09, 2004 22.31 22.39 22.19 22.20 332,700 -0.20(-0.88%)
Jun 08, 2004 22.39 22.40 22.30 22.40 422,800 -0.07(-0.31%)
Jun 07, 2004 22.42 22.58 22.39 22.47 679,700 +0.30(+1.35%)
Jun 04, 2004 22.03 22.17 22.00 22.17 446,000 +0.22(+0.99%)
Jun 03, 2004 21.96 22.07 21.90 21.95 504,300 -0.01(-0.05%)
Jun 02, 2004 22.01 22.12 21.90 21.96 418,300 +0.04(+0.17%)
Jun 01, 2004 21.95 21.98 21.83 21.92 416,600 -0.07(-0.30%)
May 28, 2004 22.01 22.10 21.91 21.99 679,900 +0.48(+2.22%)
May 27, 2004 21.35 21.53 21.31 21.51 1,008,100 +0.24(+1.13%)
May 26, 2004 21.23 21.37 21.18 21.27 497,700 -0.04(-0.19%)
May 25, 2004 21.17 21.31 21.12 21.31 550,600 +0.14(+0.68%)
May 24, 2004 21.17 21.22 21.12 21.17 650,900 +0.10(+0.46%)
May 21, 2004 21.19 21.20 21.03 21.07 639,400 +0.07(+0.32%)
May 20, 2004 21.08 21.11 21.01 21.01 627,100 -0.22(-1.05%)
May 19, 2004 21.23 21.32 21.19 21.23 528,000 +0.08(+0.38%)
May 18, 2004 21.08 21.18 21.06 21.15 880,400 +0.24(+1.13%)
May 17, 2004 20.87 21.02 20.83 20.91 334,500 +0.15(+0.71%)
May 14, 2004 20.70 20.88 20.69 20.77 1,042,800 -0.46(-2.17%)
May 13, 2004 21.17 21.23 21.06 21.23 1,553,500 -0.16(-0.73%)
May 12, 2004 21.40 21.47 21.23 21.38 1,011,900 -0.13(-0.60%)
May 11, 2004 21.56 21.56 21.33 21.51 1,249,600 -0.02(-0.09%)
May 10, 2004 21.70 21.74 21.48 21.53 633,200 -0.29(-1.31%)
May 07, 2004 22.07 22.18 21.80 21.82 613,400 -0.43(-1.92%)
May 06, 2004 22.40 22.42 22.15 22.25 1,007,700 -0.62(-2.73%)
May 05, 2004 22.80 22.93 22.77 22.87 849,600 +0.09(+0.40%)
May 04, 2004 22.66 22.85 22.63 22.78 709,700 +0.45(+2.00%)
May 03, 2004 22.13 22.34 22.13 22.33 480,500 +0.36(+1.62%)
Apr 30, 2004 22.09 22.09 21.94 21.98 413,200 -0.06(-0.29%)
Apr 29, 2004 21.93 22.17 21.93 22.04 570,100 +0.34(+1.57%)
Apr 28, 2004 21.76 21.83 21.53 21.70 2,856,300 -1.73(-7.38%)
Apr 27, 2004 23.34 23.59 23.33 23.43 349,500 +0.11(+0.46%)
Apr 26, 2004 23.39 23.42 23.25 23.32 410,700 +0.10(+0.42%)
Apr 23, 2004 23.34 23.34 23.16 23.23 943,200 -0.58(-2.45%)
Apr 22, 2004 23.35 23.81 23.35 23.81 461,400 +0.28(+1.20%)
Apr 21, 2004 23.26 23.57 23.21 23.53 892,400 +0.55(+2.39%)
Apr 20, 2004 23.00 23.10 22.97 22.98 362,100 -0.18(-0.79%)
Apr 19, 2004 23.05 23.17 22.99 23.16 139,600 +0.14(+0.61%)
Apr 16, 2004 22.97 23.13 22.93 23.02 358,500 +0.19(+0.85%)
Apr 15, 2004 22.62 22.87 22.59 22.83 437,100 +0.23(+1.03%)
Apr 14, 2004 22.43 22.65 22.41 22.59 202,100 +0.01(+0.04%)
Apr 13, 2004 22.60 22.72 22.57 22.58 267,800 -0.21(-0.94%)
Apr 12, 2004 22.82 22.86 22.75 22.80 137,700 -0.02(-0.09%)
Apr 08, 2004 23.00 23.00 22.76 22.82 427,000 -0.19(-0.81%)
Apr 07, 2004 22.83 23.05 22.78 23.00 362,000 +0.21(+0.94%)
Apr 06, 2004 22.71 22.82 22.59 22.79 838,100 +0.08(+0.34%)
Apr 05, 2004 22.57 22.75 22.52 22.71 523,100 -0.15(-0.67%)
Apr 02, 2004 22.83 22.97 22.74 22.87 455,300 -0.14(-0.61%)
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.