Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 33.94 34.10 33.54 33.88 2,329,900 +0.08(+0.24%)
Jun 29, 2004 32.90 34.23 32.90 33.80 6,093,500 +0.79(+2.39%)
Jun 28, 2004 33.67 34.08 32.61 33.01 5,073,000 -0.91(-2.68%)
Jun 25, 2004 34.93 35.02 32.87 33.92 13,711,000 -2.77(-7.55%)
Jun 24, 2004 36.89 37.03 36.50 36.69 2,714,900 -0.25(-0.68%)
Jun 23, 2004 36.95 37.00 36.70 36.94 2,038,200 -0.05(-0.14%)
Jun 22, 2004 36.87 37.07 36.51 36.99 2,497,200 +0.18(+0.49%)
Jun 21, 2004 37.61 37.70 36.48 36.81 3,184,500 -0.90(-2.39%)
Jun 18, 2004 37.15 38.40 37.02 37.71 2,247,400 +0.33(+0.88%)
Jun 17, 2004 38.15 38.15 37.29 37.38 1,699,200 -0.69(-1.81%)
Jun 16, 2004 37.89 38.30 37.86 38.07 1,101,300 +0.10(+0.26%)
Jun 15, 2004 37.76 38.19 37.66 37.97 1,501,800 +0.46(+1.23%)
Jun 14, 2004 38.04 38.07 37.35 37.51 1,411,500 -0.74(-1.93%)
Jun 10, 2004 38.43 38.52 38.00 38.25 1,199,000 -0.03(-0.08%)
Jun 09, 2004 38.56 38.76 38.18 38.28 1,307,500 -0.56(-1.44%)
Jun 08, 2004 38.68 38.88 38.25 38.84 1,822,500 +0.30(+0.78%)
Jun 07, 2004 38.09 38.59 37.73 38.54 1,037,600 +0.62(+1.64%)
Jun 04, 2004 38.42 38.42 37.71 37.92 1,614,000 -0.25(-0.65%)
Jun 03, 2004 38.15 38.79 38.05 38.17 1,518,600 -0.24(-0.62%)
Jun 02, 2004 38.00 38.56 37.88 38.41 1,578,900 +0.26(+0.68%)
Jun 01, 2004 37.35 38.19 37.20 38.15 1,841,700 +0.64(+1.71%)
May 28, 2004 37.86 37.96 37.51 37.51 1,027,300 -0.41(-1.08%)
May 27, 2004 37.67 37.96 37.15 37.92 1,651,300 +0.53(+1.42%)
May 26, 2004 37.02 37.52 36.75 37.39 1,309,100 +0.26(+0.70%)
May 25, 2004 36.06 37.37 36.05 37.13 2,704,900 +0.94(+2.60%)
May 24, 2004 36.50 36.58 35.98 36.19 1,253,700 -0.19(-0.52%)
May 21, 2004 36.28 36.47 36.00 36.38 1,797,800 +0.22(+0.61%)
May 20, 2004 36.57 36.71 35.89 36.16 2,216,400 -0.51(-1.39%)
May 19, 2004 37.02 37.02 36.48 36.67 2,018,800 -0.13(-0.35%)
May 18, 2004 36.90 37.13 36.54 36.80 1,866,300 +0.38(+1.04%)
May 17, 2004 37.50 37.59 36.10 36.42 2,598,900 -1.01(-2.70%)
May 14, 2004 37.70 38.10 37.00 37.43 1,329,400 -0.24(-0.64%)
May 13, 2004 37.43 37.87 37.04 37.67 1,466,900 +0.28(+0.75%)
May 12, 2004 37.22 37.58 36.50 37.39 2,640,800 -0.32(-0.85%)
May 11, 2004 37.77 37.83 37.25 37.71 2,086,200 -0.12(-0.32%)
May 10, 2004 37.40 38.32 37.17 37.83 3,557,100 +0.23(+0.61%)
May 07, 2004 37.22 38.73 37.22 37.60 5,321,600 +0.55(+1.48%)
May 06, 2004 36.82 37.30 36.80 37.05 2,431,400 +0.09(+0.24%)
May 05, 2004 36.95 37.15 36.65 36.96 1,921,800 -0.07(-0.19%)
May 04, 2004 37.38 37.52 36.75 37.03 2,399,400 -0.51(-1.36%)
May 03, 2004 37.23 37.86 36.93 37.54 1,969,700 +0.37(+1.00%)
Apr 30, 2004 37.25 37.70 36.92 37.17 2,133,200 +0.31(+0.84%)
Apr 29, 2004 36.65 37.73 36.57 36.86 2,106,800 -0.25(-0.67%)
Apr 28, 2004 37.41 37.60 36.64 37.11 1,547,700 -0.14(-0.38%)
Apr 27, 2004 37.19 37.78 36.90 37.25 2,271,300 +0.39(+1.06%)
Apr 26, 2004 37.89 37.89 36.57 36.86 3,073,000 -0.99(-2.62%)
Apr 23, 2004 38.25 38.27 37.75 37.85 1,945,000 -0.62(-1.61%)
Apr 22, 2004 37.85 38.81 37.67 38.47 1,767,900 +0.45(+1.18%)
Apr 21, 2004 38.05 38.27 37.25 38.02 2,108,500 +0.03(+0.08%)
Apr 20, 2004 38.87 38.97 37.91 37.99 1,613,200 -0.98(-2.51%)
Apr 19, 2004 38.80 39.04 38.52 38.97 1,403,900 +0.33(+0.85%)
Apr 16, 2004 38.98 39.01 38.45 38.64 3,079,400 -0.16(-0.41%)
Apr 15, 2004 38.64 39.06 38.53 38.80 3,003,800 +0.30(+0.78%)
Apr 14, 2004 37.99 38.68 37.83 38.50 1,647,500 +0.35(+0.92%)
Apr 13, 2004 38.75 39.12 37.91 38.15 2,375,400 -0.54(-1.40%)
Apr 12, 2004 37.78 38.75 37.78 38.69 1,674,700 +0.97(+2.57%)
Apr 08, 2004 37.94 38.25 37.53 37.72 1,277,600 -0.21(-0.55%)
Apr 07, 2004 37.60 38.12 37.58 37.93 1,487,900 -0.20(-0.52%)
Apr 06, 2004 37.93 38.25 37.19 38.13 2,502,200 -0.14(-0.37%)
Apr 05, 2004 38.17 38.46 37.53 38.27 2,739,500 -0.10(-0.26%)
Apr 02, 2004 37.24 38.74 37.10 38.37 5,453,300 +2.15(+5.94%)
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.