Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.70 20.14 19.60 19.94 289,100 +0.36(+1.84%)
Apr 29, 2004 19.60 19.72 19.50 19.58 307,400 +0.16(+0.82%)
Apr 28, 2004 19.82 19.84 19.40 19.42 326,600 -0.55(-2.75%)
Apr 27, 2004 20.29 20.29 19.86 19.97 259,600 -0.35(-1.72%)
Apr 26, 2004 20.52 20.65 20.29 20.32 118,200 -0.17(-0.83%)
Apr 23, 2004 20.51 20.58 20.35 20.49 165,700 -0.04(-0.19%)
Apr 22, 2004 20.55 20.70 20.41 20.53 155,200 +0.01(+0.05%)
Apr 21, 2004 20.45 20.62 20.34 20.52 177,900 +0.03(+0.15%)
Apr 20, 2004 20.51 20.58 20.47 20.49 154,700 -0.15(-0.73%)
Apr 19, 2004 20.65 20.70 20.54 20.64 161,100 -0.02(-0.10%)
Apr 16, 2004 20.64 20.76 20.59 20.66 172,800 +0.16(+0.78%)
Apr 15, 2004 20.55 20.65 20.42 20.50 206,700 +0.02(+0.10%)
Apr 14, 2004 20.62 20.72 20.44 20.48 219,700 -0.25(-1.21%)
Apr 13, 2004 20.97 21.00 20.63 20.73 152,200 -0.17(-0.81%)
Apr 12, 2004 21.00 21.04 20.85 20.90 299,600 -0.17(-0.81%)
Apr 08, 2004 21.20 21.20 21.03 21.07 202,900 -0.30(-1.40%)
Apr 07, 2004 21.70 21.70 21.35 21.37 248,500 -0.38(-1.75%)
Apr 06, 2004 21.61 21.88 21.61 21.75 118,000 -0.15(-0.68%)
Apr 05, 2004 21.62 22.00 21.59 21.90 321,500 +0.35(+1.62%)
Apr 02, 2004 21.27 21.59 21.14 21.55 302,800 +0.44(+2.08%)
Apr 01, 2004 21.05 21.19 20.95 21.11 244,100 +0.08(+0.38%)
Mar 31, 2004 21.00 21.34 20.99 21.03 196,000 +0.03(+0.14%)
Mar 30, 2004 21.05 21.11 20.90 21.00 214,600 -0.01(-0.05%)
Mar 29, 2004 21.26 21.26 20.96 21.01 152,700 -0.14(-0.66%)
Mar 26, 2004 21.19 21.34 21.10 21.15 207,800 +0.15(+0.71%)
Mar 25, 2004 20.77 21.10 20.76 21.00 317,700 +0.41(+1.99%)
Mar 24, 2004 20.75 20.75 20.49 20.59 184,800 -0.25(-1.20%)
Mar 23, 2004 20.95 21.00 20.83 20.84 165,700 -0.09(-0.43%)
Mar 22, 2004 21.02 21.12 20.91 20.93 133,100 -0.17(-0.81%)
Mar 19, 2004 21.20 21.20 20.97 21.10 265,800 -0.14(-0.66%)
Mar 18, 2004 21.38 21.38 20.92 21.24 458,300 -0.04(-0.19%)
Mar 17, 2004 21.33 21.34 21.17 21.28 238,100 -0.12(-0.56%)
Mar 16, 2004 21.42 21.64 21.33 21.40 265,700 +0.18(+0.85%)
Mar 15, 2004 21.57 21.58 20.54 21.22 235,800 -0.30(-1.39%)
Mar 12, 2004 21.51 21.54 21.40 21.52 211,200 -0.08(-0.37%)
Mar 11, 2004 21.79 21.86 21.59 21.60 311,000 -0.41(-1.86%)
Mar 10, 2004 21.90 22.09 21.82 22.01 452,800 +0.08(+0.36%)
Mar 09, 2004 21.87 22.03 21.87 21.93 206,500 -0.04(-0.18%)
Mar 08, 2004 22.00 22.15 21.97 21.97 296,600 -0.06(-0.27%)
Mar 05, 2004 21.90 22.12 21.90 22.03 313,700 +0.29(+1.33%)
Mar 04, 2004 21.87 21.87 21.70 21.74 134,200 -0.02(-0.09%)
Mar 03, 2004 21.40 21.85 21.33 21.76 230,900 +0.20(+0.93%)
Mar 02, 2004 21.69 21.81 21.51 21.56 301,600 -0.22(-1.01%)
Mar 01, 2004 21.91 21.94 21.63 21.78 257,700 -0.10(-0.46%)
Feb 27, 2004 21.68 21.92 21.65 21.88 213,700 +0.20(+0.92%)
Feb 26, 2004 21.81 21.82 21.60 21.68 214,200 -0.21(-0.96%)
Feb 25, 2004 21.64 21.96 21.57 21.89 957,500 +0.17(+0.78%)
Feb 24, 2004 21.38 21.76 21.32 21.72 321,500 +0.32(+1.50%)
Feb 23, 2004 21.43 21.43 21.23 21.40 242,200 -0.02(-0.09%)
Feb 20, 2004 21.40 21.45 21.27 21.42 654,100 -0.17(-0.79%)
Feb 19, 2004 21.72 21.83 21.59 21.59 1,435,400 -0.21(-0.96%)
Feb 18, 2004 22.10 22.10 21.75 21.80 264,500 -0.25(-1.13%)
Feb 17, 2004 22.10 22.25 22.02 22.05 260,500 +0.19(+0.87%)
Feb 13, 2004 22.09 22.11 21.80 21.86 524,200 -0.14(-0.64%)
Feb 12, 2004 22.06 22.10 21.94 22.00 1,038,200 -0.05(-0.23%)
Feb 11, 2004 22.00 22.21 21.99 22.05 310,600 +0.00(+0.00%)
Feb 10, 2004 21.98 22.12 21.84 22.05 586,000 +0.13(+0.59%)
Feb 09, 2004 22.12 22.19 21.85 21.92 495,700 -0.16(-0.72%)
Feb 06, 2004 21.92 22.15 21.90 22.08 356,500 +0.33(+1.52%)
Feb 05, 2004 22.08 22.08 21.67 21.75 465,700 -0.21(-0.96%)
Feb 04, 2004 22.05 22.05 21.89 21.96 685,400 -0.35(-1.57%)
Feb 03, 2004 22.25 22.43 22.21 22.31 171,000 +0.13(+0.59%)
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.