Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 22.23 22.46 22.18 22.40 7,861,268 +0.36(+1.63%)
Apr 29, 2004 22.49 22.58 22.04 22.04 8,423,513 -0.45(-2.00%)
Apr 28, 2004 22.83 22.85 22.46 22.49 7,574,597 -0.25(-1.10%)
Apr 27, 2004 22.24 22.85 22.24 22.74 10,955,384 +0.33(+1.47%)
Apr 26, 2004 22.58 22.61 22.38 22.41 5,501,305 -0.04(-0.19%)
Apr 23, 2004 22.30 22.45 22.24 22.45 4,994,553 -0.09(-0.39%)
Apr 22, 2004 22.06 22.54 22.04 22.54 6,719,541 +0.33(+1.49%)
Apr 21, 2004 22.07 22.23 22.00 22.21 8,532,136 -0.09(-0.42%)
Apr 20, 2004 22.60 22.63 22.28 22.30 9,806,100 -0.53(-2.34%)
Apr 19, 2004 22.75 22.92 22.75 22.84 4,920,406 -0.14(-0.59%)
Apr 16, 2004 22.77 23.17 22.77 22.97 6,814,232 +0.04(+0.17%)
Apr 15, 2004 22.71 22.97 22.71 22.94 7,611,670 +0.49(+2.17%)
Apr 14, 2004 22.42 22.58 22.40 22.45 6,350,457 -0.25(-1.12%)
Apr 13, 2004 22.89 22.91 22.70 22.70 6,977,640 -0.08(-0.35%)
Apr 12, 2004 22.59 22.90 22.59 22.78 9,468,423 +0.12(+0.54%)
Apr 08, 2004 22.83 22.84 22.61 22.66 7,210,236 -0.03(-0.15%)
Apr 07, 2004 22.52 22.77 22.44 22.69 10,430,213 +0.07(+0.30%)
Apr 06, 2004 22.55 22.65 22.49 22.63 9,147,748 +0.20(+0.91%)
Apr 05, 2004 22.10 22.42 22.09 22.42 10,731,761 +0.40(+1.83%)
Apr 02, 2004 21.80 22.02 21.75 22.02 9,400,415 +0.47(+2.20%)
Apr 01, 2004 21.69 21.82 21.49 21.55 7,712,737 -0.14(-0.62%)
Mar 31, 2004 21.71 21.77 21.39 21.68 8,777,011 +0.03(+0.16%)
Mar 30, 2004 21.39 21.80 21.38 21.65 14,168,040 +0.71(+3.38%)
Mar 29, 2004 20.86 21.12 20.81 20.94 9,119,175 +0.42(+2.04%)
Mar 26, 2004 20.36 20.56 20.28 20.52 8,520,802 +0.21(+1.04%)
Mar 25, 2004 20.37 20.39 20.24 20.31 9,319,656 -0.21(-1.01%)
Mar 24, 2004 20.79 20.85 20.50 20.52 9,201,351 -0.30(-1.42%)
Mar 23, 2004 20.88 20.92 20.62 20.81 5,440,854 +0.09(+0.45%)
Mar 22, 2004 21.03 21.06 20.70 20.72 7,238,336 -0.49(-2.30%)
Mar 19, 2004 21.28 21.40 21.17 21.21 6,114,556 -0.04(-0.20%)
Mar 18, 2004 21.28 21.34 21.13 21.25 7,912,038 +0.09(+0.44%)
Mar 17, 2004 20.88 21.19 20.87 21.16 7,059,344 +0.13(+0.60%)
Mar 16, 2004 21.02 21.06 20.92 21.03 9,595,701 +0.13(+0.61%)
Mar 15, 2004 20.81 21.00 20.78 20.90 11,302,034 +0.15(+0.73%)
Mar 12, 2004 20.40 20.81 20.40 20.75 9,212,450 +0.08(+0.39%)
Mar 11, 2004 20.79 21.04 20.67 20.67 8,256,091 -0.24(-1.13%)
Mar 10, 2004 21.07 21.13 20.90 20.91 8,985,757 -0.06(-0.30%)
Mar 09, 2004 21.08 21.16 20.95 20.97 7,397,729 -0.18(-0.84%)
Mar 08, 2004 21.27 21.35 21.13 21.15 5,199,521 -0.07(-0.32%)
Mar 05, 2004 21.09 21.26 21.08 21.22 5,350,413 +0.06(+0.28%)
Mar 04, 2004 20.96 21.22 20.94 21.16 6,380,919 +0.13(+0.60%)
Mar 03, 2004 21.08 21.14 20.85 21.03 6,885,782 +0.03(+0.12%)
Mar 02, 2004 21.11 21.21 21.00 21.00 7,235,739 -0.27(-1.25%)
Mar 01, 2004 21.04 21.38 21.03 21.27 9,060,849 +0.44(+2.09%)
Feb 27, 2004 20.88 20.92 20.67 20.84 7,095,237 +0.07(+0.35%)
Feb 26, 2004 20.70 20.79 20.66 20.76 8,476,408 +0.12(+0.59%)
Feb 25, 2004 20.60 20.65 20.52 20.64 4,853,107 +0.09(+0.43%)
Feb 24, 2004 20.40 20.65 20.39 20.55 6,304,174 +0.01(+0.06%)
Feb 23, 2004 20.59 20.60 20.43 20.54 6,896,408 +0.00(+0.02%)
Feb 20, 2004 20.63 20.63 20.41 20.53 7,780,981 +0.15(+0.75%)
Feb 19, 2004 20.47 20.56 20.37 20.38 7,519,813 +0.10(+0.48%)
Feb 18, 2004 20.46 20.48 20.28 20.28 6,799,592 -0.35(-1.68%)
Feb 17, 2004 20.65 20.67 20.54 20.63 6,753,309 +0.28(+1.39%)
Feb 13, 2004 20.26 20.45 20.12 20.35 6,309,133 +0.14(+0.67%)
Feb 12, 2004 20.07 20.25 20.01 20.21 9,080,685 -0.08(-0.40%)
Feb 11, 2004 19.99 20.31 19.89 20.29 12,157,090 +0.16(+0.78%)
Feb 10, 2004 19.79 20.26 19.76 20.14 18,394,202 -0.36(-1.76%)
Feb 09, 2004 20.17 20.60 20.16 20.50 7,431,497 +0.34(+1.68%)
Feb 06, 2004 19.92 20.16 19.87 20.16 5,703,676 +0.14(+0.70%)
Feb 05, 2004 20.14 20.14 19.97 20.02 5,275,794 -0.13(-0.65%)
Feb 04, 2004 20.18 20.28 20.14 20.15 5,360,567 -0.08(-0.40%)
Feb 03, 2004 20.06 20.24 19.93 20.23 8,270,731 +0.09(+0.44%)
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.