Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.65 20.74 20.55 20.62 1,973,702 -0.39(-1.85%)
May 27, 2004 20.81 21.01 20.79 21.01 1,877,363 +0.16(+0.77%)
May 26, 2004 20.74 20.89 20.59 20.85 1,277,719 +0.08(+0.40%)
May 25, 2004 20.49 20.77 20.46 20.77 1,995,934 +0.45(+2.22%)
May 24, 2004 20.34 20.40 20.27 20.32 1,670,895 -0.05(-0.26%)
May 21, 2004 20.46 20.47 20.31 20.37 1,412,140 -0.12(-0.59%)
May 20, 2004 20.55 20.58 20.40 20.49 1,876,128 -0.14(-0.68%)
May 19, 2004 20.77 20.88 20.62 20.63 2,234,721 +0.03(+0.17%)
May 18, 2004 20.65 20.73 20.52 20.60 1,987,494 +0.24(+1.17%)
May 17, 2004 20.39 20.43 20.31 20.36 1,688,804 -0.02(-0.10%)
May 14, 2004 20.27 20.52 20.26 20.38 1,960,527 +0.12(+0.60%)
May 13, 2004 20.30 20.34 20.21 20.26 1,490,775 -0.17(-0.83%)
May 12, 2004 20.44 20.53 20.24 20.43 3,175,874 +0.10(+0.48%)
May 11, 2004 20.26 20.40 20.23 20.33 2,353,086 -0.19(-0.95%)
May 10, 2004 20.73 20.74 20.43 20.52 2,911,149 -0.39(-1.88%)
May 07, 2004 20.76 21.05 20.74 20.92 2,053,366 -0.11(-0.51%)
May 06, 2004 20.93 21.07 20.86 21.02 2,781,874 -0.11(-0.51%)
May 05, 2004 20.89 21.21 20.85 21.13 2,887,476 +0.38(+1.83%)
May 04, 2004 20.68 20.85 20.63 20.75 2,313,768 +0.22(+1.09%)
May 03, 2004 20.40 20.64 20.34 20.53 1,613,874 +0.13(+0.62%)
Apr 30, 2004 20.73 20.73 20.33 20.40 3,003,988 +0.27(+1.33%)
Apr 29, 2004 19.97 20.48 19.97 20.14 3,865,681 +0.36(+1.84%)
Apr 28, 2004 19.77 19.79 19.64 19.77 3,084,064 -0.42(-2.07%)
Apr 27, 2004 20.14 20.29 20.04 20.19 2,426,369 -0.06(-0.29%)
Apr 26, 2004 20.32 20.32 20.19 20.25 2,570,259 -0.20(-1.00%)
Apr 23, 2004 20.28 20.51 20.26 20.45 8,498,159 -0.29(-1.40%)
Apr 22, 2004 20.40 20.74 20.34 20.74 2,583,022 +0.25(+1.21%)
Apr 21, 2004 20.48 20.63 20.41 20.50 2,664,745 +0.31(+1.54%)
Apr 20, 2004 20.35 20.43 20.11 20.18 1,929,650 -0.37(-1.82%)
Apr 19, 2004 20.51 20.65 20.44 20.56 3,165,993 -0.13(-0.61%)
Apr 16, 2004 20.56 20.77 20.50 20.68 3,671,564 -0.04(-0.19%)
Apr 15, 2004 20.14 20.82 20.11 20.72 6,321,282 +1.04(+5.28%)
Apr 14, 2004 19.46 19.75 19.44 19.68 2,267,863 -0.00(-0.02%)
Apr 13, 2004 19.71 19.79 19.66 19.69 1,881,892 -0.23(-1.15%)
Apr 12, 2004 19.88 19.93 19.70 19.92 1,302,627 +0.03(+0.17%)
Apr 08, 2004 19.99 20.00 19.77 19.88 1,972,878 -0.31(-1.52%)
Apr 07, 2004 20.08 20.37 20.06 20.19 5,061,678 +0.44(+2.24%)
Apr 06, 2004 19.80 19.82 19.67 19.75 4,123,613 +0.49(+2.52%)
Apr 05, 2004 19.16 19.27 19.08 19.26 3,732,701 +0.10(+0.53%)
Apr 02, 2004 19.18 19.29 19.11 19.16 4,857,885 -0.27(-1.40%)
Apr 01, 2004 19.47 19.53 19.41 19.43 3,158,994 +0.02(+0.13%)
Mar 31, 2004 19.25 19.48 19.25 19.41 2,584,051 +0.01(+0.05%)
Mar 30, 2004 19.34 19.42 19.31 19.40 2,682,242 -0.02(-0.13%)
Mar 29, 2004 19.24 19.45 19.22 19.42 2,968,993 +0.09(+0.45%)
Mar 26, 2004 19.27 19.39 19.24 19.33 2,390,345 +0.20(+1.07%)
Mar 25, 2004 19.04 19.19 19.01 19.13 3,514,705 -0.21(-1.08%)
Mar 24, 2004 19.19 19.42 19.19 19.34 4,536,963 -0.08(-0.43%)
Mar 23, 2004 19.36 19.43 19.31 19.42 3,936,082 +0.12(+0.63%)
Mar 22, 2004 19.37 19.42 19.28 19.30 2,726,088 +0.04(+0.23%)
Mar 19, 2004 19.22 19.43 19.19 19.26 4,189,280 +0.00(+0.02%)
Mar 18, 2004 19.27 19.32 19.20 19.25 2,280,420 +0.04(+0.23%)
Mar 17, 2004 19.08 19.24 19.05 19.21 4,588,631 -0.26(-1.35%)
Mar 16, 2004 19.47 19.52 19.39 19.47 3,284,975 +0.02(+0.10%)
Mar 15, 2004 19.45 19.60 19.36 19.45 3,919,203 +0.02(+0.10%)
Mar 12, 2004 19.30 19.46 19.17 19.43 3,668,270 +0.25(+1.29%)
Mar 11, 2004 19.43 19.47 19.18 19.18 4,154,079 -0.48(-2.42%)
Mar 10, 2004 19.70 19.80 19.61 19.66 4,828,242 -0.25(-1.27%)
Mar 09, 2004 19.96 20.10 19.86 19.91 6,084,553 -0.46(-2.27%)
Mar 08, 2004 20.42 20.45 20.31 20.37 2,893,651 -0.13(-0.62%)
Mar 05, 2004 20.40 20.59 20.38 20.50 2,613,488 +0.07(+0.36%)
Mar 04, 2004 20.19 20.53 20.18 20.43 5,229,446 +0.05(+0.24%)
Mar 03, 2004 20.21 20.39 20.08 20.38 4,220,981 -0.06(-0.31%)
Mar 02, 2004 20.46 20.53 20.38 20.44 5,029,976 -0.23(-1.13%)
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.