Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.34 20.41 20.29 20.39 1,254,525 +0.11(+0.53%)
May 27, 2004 20.15 20.33 20.13 20.29 1,988,944 +0.26(+1.32%)
May 26, 2004 19.88 20.22 19.83 20.02 1,482,836 +0.05(+0.25%)
May 25, 2004 19.74 20.01 19.60 19.97 961,940 +0.23(+1.18%)
May 24, 2004 19.65 19.76 19.58 19.74 653,780 +0.19(+0.96%)
May 21, 2004 19.59 19.62 19.46 19.55 674,285 +0.01(+0.05%)
May 20, 2004 19.53 19.65 19.51 19.54 1,053,620 +0.02(+0.08%)
May 19, 2004 19.63 19.77 19.48 19.53 1,092,460 +0.03(+0.13%)
May 18, 2004 19.63 19.74 19.50 19.50 723,378 -0.05(-0.26%)
May 17, 2004 19.69 19.75 19.51 19.55 941,436 -0.23(-1.15%)
May 14, 2004 19.55 19.88 19.55 19.78 871,444 +0.21(+1.06%)
May 13, 2004 19.43 19.60 19.33 19.57 1,151,214 +0.13(+0.68%)
May 12, 2004 19.39 19.50 19.21 19.44 1,231,655 +0.04(+0.21%)
May 11, 2004 19.53 19.55 19.27 19.40 1,301,449 +0.03(+0.16%)
May 10, 2004 19.78 19.78 19.26 19.37 2,216,072 -0.44(-2.20%)
May 07, 2004 20.02 20.06 19.67 19.81 2,277,191 -0.33(-1.66%)
May 06, 2004 20.05 20.28 19.86 20.14 1,593,442 +0.09(+0.46%)
May 05, 2004 20.01 20.13 19.95 20.05 1,043,367 +0.12(+0.59%)
May 04, 2004 19.94 20.12 19.81 19.93 1,129,329 -0.01(-0.03%)
May 03, 2004 19.78 20.02 19.69 19.94 1,053,225 +0.15(+0.74%)
Apr 30, 2004 19.75 19.86 19.70 19.79 1,225,346 +0.10(+0.52%)
Apr 29, 2004 19.92 19.99 19.60 19.69 1,623,213 -0.18(-0.92%)
Apr 28, 2004 19.91 20.01 19.76 19.87 1,417,182 -0.04(-0.18%)
Apr 27, 2004 20.05 20.09 19.84 19.91 1,074,519 -0.09(-0.46%)
Apr 26, 2004 19.88 20.03 19.86 20.00 1,249,005 +0.13(+0.64%)
Apr 23, 2004 19.84 19.91 19.76 19.87 1,329,840 +0.01(+0.05%)
Apr 22, 2004 19.67 19.95 19.55 19.86 1,957,793 +0.20(+1.01%)
Apr 21, 2004 19.83 19.85 19.66 19.66 2,728,686 -0.17(-0.84%)
Apr 20, 2004 19.91 20.04 19.83 19.83 1,534,492 -0.08(-0.38%)
Apr 19, 2004 19.97 19.97 19.86 19.91 1,385,045 -0.07(-0.36%)
Apr 16, 2004 19.91 20.02 19.76 19.98 1,750,184 +0.26(+1.34%)
Apr 15, 2004 19.96 20.04 19.65 19.71 1,741,115 -0.09(-0.46%)
Apr 14, 2004 19.86 19.89 19.58 19.81 1,220,417 -0.10(-0.51%)
Apr 13, 2004 20.24 20.24 19.65 19.91 1,819,190 -0.36(-1.78%)
Apr 12, 2004 20.81 20.81 20.11 20.27 1,591,471 -0.38(-1.82%)
Apr 08, 2004 20.78 20.89 20.61 20.64 790,412 -0.13(-0.61%)
Apr 07, 2004 21.01 21.01 20.74 20.77 874,599 -0.29(-1.37%)
Apr 06, 2004 20.95 21.06 20.92 21.06 746,051 +0.04(+0.19%)
Apr 05, 2004 21.01 21.03 20.87 21.02 980,276 +0.06(+0.29%)
Apr 02, 2004 21.09 21.09 20.86 20.96 906,933 -0.09(-0.43%)
Apr 01, 2004 20.85 21.09 20.84 21.05 785,088 +0.18(+0.85%)
Mar 31, 2004 20.90 20.91 20.80 20.87 930,001 -0.03(-0.12%)
Mar 30, 2004 20.75 20.90 20.65 20.90 883,865 +0.16(+0.78%)
Mar 29, 2004 20.60 20.79 20.53 20.73 1,065,055 +0.14(+0.69%)
Mar 26, 2004 20.50 20.63 20.49 20.59 1,069,984 +0.12(+0.57%)
Mar 25, 2004 20.48 20.53 20.41 20.48 1,213,713 +0.01(+0.05%)
Mar 24, 2004 20.49 20.55 20.41 20.47 937,887 -0.03(-0.15%)
Mar 23, 2004 20.54 20.71 20.48 20.50 1,350,936 -0.04(-0.17%)
Mar 22, 2004 20.76 20.85 20.45 20.53 1,064,266 -0.21(-1.00%)
Mar 19, 2004 20.87 20.91 20.73 20.74 1,177,830 -0.13(-0.63%)
Mar 18, 2004 21.07 21.16 20.80 20.87 3,493,468 -0.40(-1.88%)
Mar 17, 2004 21.20 21.38 21.20 21.27 1,598,174 +0.11(+0.50%)
Mar 16, 2004 21.07 21.26 21.05 21.17 2,504,516 +0.12(+0.55%)
Mar 15, 2004 21.04 21.09 20.91 21.05 1,496,045 +0.06(+0.29%)
Mar 12, 2004 20.85 21.11 20.83 20.99 1,618,679 +0.14(+0.66%)
Mar 11, 2004 21.10 21.19 20.85 20.85 1,359,611 -0.25(-1.18%)
Mar 10, 2004 21.20 21.45 21.09 21.10 2,015,758 -0.05(-0.24%)
Mar 09, 2004 21.17 21.22 21.06 21.15 1,310,518 -0.03(-0.12%)
Mar 08, 2004 21.12 21.32 21.10 21.18 2,590,478 +0.00(+0.00%)
Mar 05, 2004 20.62 21.20 20.58 21.18 2,221,395 +0.56(+2.71%)
Mar 04, 2004 20.48 20.70 20.48 20.62 1,418,759 +0.19(+0.94%)
Mar 03, 2004 20.41 20.56 20.36 20.43 2,271,671 +0.01(+0.05%)
Mar 02, 2004 20.52 20.66 20.41 20.41 1,751,564 -0.09(-0.45%)
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.