Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 25.26 25.57 25.23 25.43 205,849 +0.34(+1.37%)
May 27, 2004 25.11 25.17 24.38 25.09 215,271 -0.08(-0.32%)
May 26, 2004 25.39 25.71 24.90 25.17 161,841 -0.22(-0.85%)
May 25, 2004 24.85 25.54 24.85 25.39 294,197 +0.35(+1.41%)
May 24, 2004 24.22 25.03 24.22 25.03 175,476 +0.79(+3.28%)
May 21, 2004 24.72 24.79 24.05 24.24 150,756 -0.37(-1.50%)
May 20, 2004 24.49 24.75 24.36 24.61 149,870 +0.12(+0.48%)
May 19, 2004 24.81 25.01 24.31 24.49 200,528 -0.18(-0.73%)
May 18, 2004 24.76 24.81 24.48 24.67 174,035 -0.15(-0.62%)
May 17, 2004 24.82 25.24 24.58 24.83 203,078 -0.17(-0.69%)
May 14, 2004 24.72 25.48 24.63 25.00 341,752 +0.19(+0.76%)
May 13, 2004 25.03 25.21 24.54 24.81 232,342 -0.19(-0.76%)
May 12, 2004 24.74 25.12 24.38 25.00 287,546 +0.32(+1.32%)
May 11, 2004 23.89 24.76 23.89 24.67 153,638 +0.78(+3.25%)
May 10, 2004 24.81 24.81 23.67 23.90 263,381 -1.00(-4.02%)
May 07, 2004 25.80 26.21 24.90 24.90 168,160 -0.99(-3.83%)
May 06, 2004 26.12 26.21 25.35 25.89 179,910 -0.41(-1.54%)
May 05, 2004 26.18 26.56 25.94 26.30 234,116 +0.08(+0.31%)
May 04, 2004 25.71 26.79 25.62 26.22 488,407 +0.72(+2.83%)
May 03, 2004 24.94 25.74 24.94 25.49 321,688 +0.60(+2.43%)
Apr 30, 2004 25.26 25.71 24.88 24.89 166,830 -0.30(-1.18%)
Apr 29, 2004 26.07 26.16 25.01 25.19 286,216 -0.84(-3.22%)
Apr 28, 2004 26.30 26.32 25.90 26.03 252,295 -0.40(-1.50%)
Apr 27, 2004 25.85 26.52 25.71 26.42 290,761 +0.76(+2.95%)
Apr 26, 2004 25.48 25.89 25.48 25.67 189,443 +0.26(+1.03%)
Apr 23, 2004 25.48 25.62 25.11 25.40 223,585 +0.08(+0.32%)
Apr 22, 2004 24.99 25.58 24.72 25.32 466,681 +0.26(+1.04%)
Apr 21, 2004 25.03 25.35 24.75 25.06 165,721 +0.03(+0.11%)
Apr 20, 2004 25.26 25.39 24.98 25.03 431,763 -0.15(-0.61%)
Apr 19, 2004 25.03 25.35 24.85 25.19 626,084 +0.15(+0.61%)
Apr 16, 2004 24.76 25.30 24.76 25.03 297,855 +0.32(+1.28%)
Apr 15, 2004 25.15 25.26 24.62 24.72 343,747 -0.23(-0.90%)
Apr 14, 2004 24.97 25.23 24.63 24.94 173,037 -0.21(-0.83%)
Apr 13, 2004 25.21 25.27 25.03 25.15 315,259 -0.06(-0.25%)
Apr 12, 2004 25.17 25.39 25.13 25.21 373,233 +0.11(+0.43%)
Apr 08, 2004 25.26 25.26 25.09 25.11 351,063 -0.10(-0.39%)
Apr 07, 2004 25.25 25.48 25.01 25.21 195,873 -0.05(-0.18%)
Apr 06, 2004 25.71 25.94 24.92 25.25 160,179 -0.64(-2.47%)
Apr 05, 2004 25.94 25.96 25.53 25.89 184,787 +0.09(+0.35%)
Apr 02, 2004 25.62 25.93 25.54 25.80 164,613 +0.35(+1.38%)
Apr 01, 2004 25.85 25.88 25.39 25.45 127,589 -0.62(-2.39%)
Mar 31, 2004 25.62 26.12 25.57 26.07 189,332 +0.54(+2.12%)
Mar 30, 2004 24.99 25.88 24.99 25.53 224,139 +0.63(+2.54%)
Mar 29, 2004 24.40 25.20 24.40 24.90 229,571 +0.55(+2.26%)
Mar 26, 2004 24.09 24.92 24.06 24.35 204,297 +0.35(+1.47%)
Mar 25, 2004 24.09 24.50 23.93 24.00 232,121 +0.05(+0.19%)
Mar 24, 2004 24.85 24.96 23.94 23.95 155,412 -0.95(-3.80%)
Mar 23, 2004 24.81 25.12 24.56 24.90 126,037 +0.09(+0.36%)
Mar 22, 2004 25.30 25.45 24.72 24.81 138,895 -0.36(-1.43%)
Mar 19, 2004 25.52 25.70 25.17 25.17 185,009 -0.35(-1.38%)
Mar 18, 2004 25.72 25.79 25.21 25.52 153,195 -0.20(-0.77%)
Mar 17, 2004 25.12 26.05 25.09 25.72 180,908 +0.73(+2.92%)
Mar 16, 2004 25.03 25.26 24.67 24.99 184,898 -0.05(-0.22%)
Mar 15, 2004 25.71 25.84 25.03 25.04 130,249 -0.82(-3.17%)
Mar 12, 2004 25.12 25.86 24.91 25.86 106,859 +0.89(+3.58%)
Mar 11, 2004 25.35 25.53 24.90 24.97 224,361 -0.45(-1.77%)
Mar 10, 2004 25.66 26.03 25.35 25.42 173,924 -0.23(-0.91%)
Mar 09, 2004 25.71 25.80 25.50 25.66 97,991 -0.14(-0.56%)
Mar 08, 2004 26.70 26.84 25.76 25.80 341,309 -0.77(-2.89%)
Mar 05, 2004 25.98 26.70 25.98 26.57 180,021 +0.50(+1.90%)
Mar 04, 2004 25.76 26.07 25.39 26.07 113,289 +0.23(+0.87%)
Mar 03, 2004 25.62 25.94 25.39 25.85 155,523 +0.32(+1.24%)
Mar 02, 2004 25.26 25.82 25.26 25.53 229,349 +0.14(+0.53%)
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.