Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.50 23.57 23.29 23.29 1,654,696 -0.25(-1.08%)
May 27, 2004 23.39 23.57 23.06 23.54 2,659,787 +0.33(+1.42%)
May 26, 2004 22.98 23.29 22.82 23.21 2,108,598 +0.16(+0.70%)
May 25, 2004 22.39 23.20 22.38 23.05 4,356,845 +0.58(+2.60%)
May 24, 2004 22.66 22.71 22.34 22.47 2,019,363 -0.12(-0.52%)
May 21, 2004 22.52 22.64 22.35 22.59 2,895,758 +0.14(+0.61%)
May 20, 2004 22.70 22.79 22.28 22.45 3,570,007 -0.32(-1.39%)
May 19, 2004 22.98 22.98 22.65 22.77 3,251,728 -0.08(-0.35%)
May 18, 2004 22.91 23.05 22.69 22.85 3,006,093 +0.24(+1.04%)
May 17, 2004 23.28 23.34 22.41 22.61 4,186,109 -0.63(-2.70%)
May 14, 2004 23.41 23.65 22.97 23.24 2,141,295 -0.15(-0.64%)
May 13, 2004 23.24 23.51 23.00 23.39 2,362,770 +0.17(+0.75%)
May 12, 2004 23.11 23.33 22.66 23.21 4,253,598 -0.20(-0.85%)
May 11, 2004 23.45 23.49 23.13 23.41 3,360,291 -0.07(-0.32%)
May 10, 2004 23.22 23.79 23.08 23.49 5,729,504 +0.14(+0.61%)
May 07, 2004 23.11 24.05 23.11 23.34 8,571,626 +0.34(+1.48%)
May 06, 2004 22.86 23.16 22.85 23.00 3,916,312 +0.06(+0.24%)
May 05, 2004 22.94 23.06 22.75 22.95 3,095,488 -0.04(-0.19%)
May 04, 2004 23.21 23.29 22.82 22.99 3,864,769 -0.32(-1.36%)
May 03, 2004 23.11 23.50 22.93 23.31 3,172,642 +0.23(+1.00%)
Apr 30, 2004 23.13 23.41 22.92 23.08 3,435,995 +0.19(+0.84%)
Apr 29, 2004 22.75 23.42 22.70 22.88 3,393,472 -0.16(-0.67%)
Apr 28, 2004 23.23 23.35 22.75 23.04 2,492,916 -0.09(-0.38%)
Apr 27, 2004 23.09 23.46 22.91 23.13 3,658,436 +0.24(+1.06%)
Apr 26, 2004 23.52 23.52 22.70 22.88 4,949,753 -0.61(-2.62%)
Apr 23, 2004 23.75 23.76 23.44 23.50 3,132,857 -0.38(-1.61%)
Apr 22, 2004 23.50 24.09 23.39 23.88 2,847,598 +0.28(+1.18%)
Apr 21, 2004 23.62 23.76 23.13 23.60 3,396,210 +0.02(+0.08%)
Apr 20, 2004 24.13 24.19 23.54 23.59 2,598,419 -0.61(-2.51%)
Apr 19, 2004 24.09 24.24 23.91 24.19 2,261,294 +0.20(+0.85%)
Apr 16, 2004 24.20 24.22 23.87 23.99 4,960,061 -0.10(-0.41%)
Apr 15, 2004 23.99 24.25 23.92 24.09 4,838,291 +0.19(+0.78%)
Apr 14, 2004 23.59 24.01 23.49 23.90 2,653,666 +0.22(+0.92%)
Apr 13, 2004 24.06 24.29 23.54 23.68 3,826,112 -0.34(-1.40%)
Apr 12, 2004 23.46 24.06 23.46 24.02 2,697,478 +0.60(+2.57%)
Apr 08, 2004 23.55 23.75 23.30 23.42 2,057,860 -0.13(-0.55%)
Apr 07, 2004 23.34 23.67 23.33 23.55 2,396,595 -0.12(-0.52%)
Apr 06, 2004 23.55 23.75 23.09 23.67 4,030,352 -0.09(-0.37%)
Apr 05, 2004 23.70 23.88 23.30 23.76 4,412,577 -0.06(-0.26%)
Apr 02, 2004 23.12 24.05 23.03 23.82 8,783,758 +1.33(+5.94%)
Apr 01, 2004 22.22 22.56 22.07 22.49 3,007,865 +0.38(+1.74%)
Mar 31, 2004 22.41 22.41 21.86 22.10 3,107,890 -0.22(-0.97%)
Mar 30, 2004 22.08 22.32 22.06 22.32 2,226,342 +0.15(+0.67%)
Mar 29, 2004 21.98 22.20 21.76 22.17 2,928,456 +0.35(+1.59%)
Mar 26, 2004 21.87 21.98 21.70 21.82 3,084,374 -0.03(-0.14%)
Mar 25, 2004 21.13 21.88 21.05 21.85 5,060,732 +0.81(+3.87%)
Mar 24, 2004 21.05 21.26 20.86 21.04 2,843,410 -0.03(-0.15%)
Mar 23, 2004 21.05 21.29 20.72 21.07 4,826,371 +0.06(+0.30%)
Mar 22, 2004 21.00 21.17 20.54 21.01 3,846,085 -0.11(-0.50%)
Mar 19, 2004 20.82 21.57 20.72 21.11 8,399,117 +0.75(+3.69%)
Mar 18, 2004 20.31 20.61 20.28 20.36 2,946,174 -0.31(-1.50%)
Mar 17, 2004 20.47 20.80 20.41 20.67 3,152,346 +0.27(+1.31%)
Mar 16, 2004 20.38 20.69 20.28 20.41 3,009,958 +0.22(+1.11%)
Mar 15, 2004 20.34 20.62 20.08 20.18 4,187,236 -0.43(-2.11%)
Mar 12, 2004 20.64 20.67 20.36 20.62 4,111,532 +0.16(+0.76%)
Mar 11, 2004 20.74 20.92 20.35 20.46 5,034,316 +0.07(+0.33%)
Mar 10, 2004 20.67 20.87 20.34 20.39 3,961,413 -0.37(-1.76%)
Mar 09, 2004 20.49 20.95 20.30 20.76 5,341,159 +0.50(+2.48%)
Mar 08, 2004 20.52 20.80 20.22 20.26 3,171,353 -0.28(-1.36%)
Mar 05, 2004 20.67 21.07 20.49 20.54 5,578,257 -0.51(-2.42%)
Mar 04, 2004 21.02 21.28 20.80 21.05 8,442,123 +0.37(+1.77%)
Mar 03, 2004 20.33 20.77 20.18 20.68 7,264,040 +0.64(+3.19%)
Mar 02, 2004 19.97 20.31 19.92 20.04 5,697,773 -0.01(-0.03%)
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.