Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.52 21.10 20.41 20.97 1,407,600 +0.49(+2.39%)
May 27, 2004 20.99 21.19 20.35 20.48 1,969,700 -0.40(-1.92%)
May 26, 2004 20.79 21.06 20.50 20.88 1,400,100 -0.08(-0.38%)
May 25, 2004 20.23 20.98 20.20 20.96 2,005,600 +0.65(+3.20%)
May 24, 2004 20.33 20.50 20.04 20.31 2,218,000 +0.27(+1.35%)
May 21, 2004 20.07 20.15 19.85 20.04 1,561,000 +0.21(+1.06%)
May 20, 2004 19.85 20.27 19.57 19.83 1,256,500 -0.01(-0.05%)
May 19, 2004 20.50 20.66 19.75 19.84 3,058,500 -0.06(-0.30%)
May 18, 2004 20.04 20.21 19.87 19.90 1,010,400 +0.03(+0.15%)
May 17, 2004 19.94 20.09 19.20 19.87 3,179,400 -0.41(-2.02%)
May 14, 2004 20.59 20.65 19.91 20.28 1,951,200 -0.23(-1.12%)
May 13, 2004 20.21 20.68 20.21 20.51 1,151,500 +0.08(+0.39%)
May 12, 2004 20.26 20.50 19.83 20.43 1,902,200 +0.04(+0.20%)
May 11, 2004 20.25 20.58 20.17 20.39 1,474,200 +0.28(+1.39%)
May 10, 2004 19.90 20.37 19.80 20.11 2,144,400 +0.05(+0.25%)
May 07, 2004 20.03 20.50 19.98 20.06 1,677,900 -0.10(-0.50%)
May 06, 2004 19.96 20.39 19.84 20.16 1,367,900 -0.11(-0.54%)
May 05, 2004 20.20 20.53 20.17 20.27 2,059,400 +0.00(+0.00%)
May 04, 2004 19.78 20.47 19.55 20.27 3,159,900 +0.77(+3.95%)
May 03, 2004 19.91 20.29 19.39 19.50 4,896,800 +0.45(+2.36%)
Apr 30, 2004 19.46 19.78 18.95 19.05 3,727,700 -0.41(-2.11%)
Apr 29, 2004 19.69 19.78 19.02 19.46 3,461,600 -0.17(-0.87%)
Apr 28, 2004 20.86 20.87 19.43 19.63 5,437,600 -1.20(-5.76%)
Apr 27, 2004 20.87 21.65 20.63 20.83 3,523,600 +0.05(+0.24%)
Apr 26, 2004 21.32 21.49 20.77 20.78 3,125,100 -0.72(-3.35%)
Apr 23, 2004 21.35 21.83 21.22 21.50 2,929,500 +0.27(+1.27%)
Apr 22, 2004 21.00 21.83 20.92 21.23 6,681,300 -0.45(-2.08%)
Apr 21, 2004 21.96 21.96 21.10 21.68 4,202,000 -0.03(-0.14%)
Apr 20, 2004 21.81 22.55 21.50 21.71 2,844,300 -0.13(-0.60%)
Apr 19, 2004 21.70 22.07 21.02 21.84 2,247,600 +0.20(+0.92%)
Apr 16, 2004 21.32 21.93 20.69 21.64 3,066,200 +0.32(+1.50%)
Apr 15, 2004 22.03 22.11 20.79 21.32 2,952,700 -0.58(-2.65%)
Apr 14, 2004 22.19 22.46 21.64 21.90 2,515,600 -0.57(-2.54%)
Apr 13, 2004 23.00 23.10 22.23 22.47 1,769,600 -0.56(-2.43%)
Apr 12, 2004 22.81 23.10 22.78 23.03 1,408,400 +0.15(+0.66%)
Apr 08, 2004 22.82 23.00 22.72 22.88 1,489,400 +0.22(+0.97%)
Apr 07, 2004 22.69 22.82 22.35 22.66 1,306,100 +0.00(+0.00%)
Apr 06, 2004 23.10 23.12 22.43 22.66 1,814,000 -0.44(-1.90%)
Apr 05, 2004 22.92 23.10 22.74 23.10 2,010,900 +0.10(+0.43%)
Apr 02, 2004 22.80 23.00 22.50 23.00 2,449,300 +0.82(+3.70%)
Apr 01, 2004 21.45 22.34 21.45 22.18 1,944,000 +0.56(+2.59%)
Mar 31, 2004 22.04 22.14 21.62 21.62 2,012,300 -0.53(-2.39%)
Mar 30, 2004 22.27 22.43 21.88 22.15 2,252,700 -0.30(-1.34%)
Mar 29, 2004 22.18 22.79 22.11 22.45 2,721,800 +0.24(+1.08%)
Mar 26, 2004 22.13 22.62 21.78 22.21 3,149,500 +0.02(+0.09%)
Mar 25, 2004 21.50 22.28 21.31 22.19 5,580,400 +1.69(+8.24%)
Mar 24, 2004 20.23 20.71 20.12 20.50 2,957,700 +0.22(+1.08%)
Mar 23, 2004 20.60 20.92 20.25 20.28 2,447,900 -0.27(-1.31%)
Mar 22, 2004 20.56 20.69 20.00 20.55 2,907,300 -0.23(-1.11%)
Mar 19, 2004 20.90 21.15 20.60 20.78 3,274,000 +0.03(+0.14%)
Mar 18, 2004 20.13 20.86 20.11 20.75 3,597,600 +0.48(+2.37%)
Mar 17, 2004 19.77 20.41 19.66 20.27 2,151,900 +0.39(+1.96%)
Mar 16, 2004 19.83 19.99 19.48 19.88 2,821,900 +0.45(+2.32%)
Mar 15, 2004 19.58 20.44 19.26 19.43 3,841,100 -0.17(-0.87%)
Mar 12, 2004 19.64 19.75 19.23 19.60 4,439,800 +1.10(+5.95%)
Mar 11, 2004 19.13 19.60 18.35 18.50 3,862,300 -0.95(-4.88%)
Mar 10, 2004 19.70 19.92 19.40 19.45 2,400,500 -0.34(-1.72%)
Mar 09, 2004 19.38 19.97 19.24 19.79 3,028,100 +0.42(+2.17%)
Mar 08, 2004 19.96 20.30 19.36 19.37 1,685,700 -0.66(-3.30%)
Mar 05, 2004 19.95 20.50 19.78 20.03 2,809,600 -0.17(-0.84%)
Mar 04, 2004 19.93 20.35 19.70 20.20 1,939,700 +0.19(+0.95%)
Mar 03, 2004 20.28 20.56 19.86 20.01 2,820,100 -0.31(-1.53%)
Mar 02, 2004 20.56 20.91 20.25 20.32 2,352,100 -0.42(-2.03%)
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.