Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 29.27 29.35 28.63 28.88 1,290,700 -0.14(-0.48%)
Apr 29, 2004 27.15 29.30 27.11 29.02 4,640,100 +2.07(+7.68%)
Apr 28, 2004 26.59 26.95 26.22 26.95 1,677,800 +0.22(+0.82%)
Apr 27, 2004 26.94 27.00 26.67 26.73 977,900 -0.17(-0.63%)
Apr 26, 2004 26.97 27.21 26.90 26.90 822,100 -0.12(-0.44%)
Apr 23, 2004 27.06 27.13 26.80 27.02 839,600 -0.03(-0.11%)
Apr 22, 2004 26.75 27.09 26.62 27.05 762,700 +0.30(+1.12%)
Apr 21, 2004 27.15 27.23 26.75 26.75 668,200 -0.44(-1.62%)
Apr 20, 2004 27.45 27.53 27.19 27.19 743,800 -0.21(-0.77%)
Apr 19, 2004 27.27 27.48 27.18 27.40 869,600 +0.20(+0.74%)
Apr 16, 2004 27.52 27.60 27.20 27.20 589,000 -0.16(-0.58%)
Apr 15, 2004 27.56 27.74 27.36 27.36 762,800 -0.15(-0.55%)
Apr 14, 2004 27.34 27.52 27.00 27.51 934,800 -0.08(-0.29%)
Apr 13, 2004 27.75 28.00 27.33 27.59 2,189,800 +0.99(+3.72%)
Apr 12, 2004 26.45 26.83 26.45 26.60 1,148,300 +0.09(+0.34%)
Apr 08, 2004 26.71 26.75 26.30 26.51 928,200 -0.08(-0.30%)
Apr 07, 2004 27.04 27.04 26.43 26.59 1,308,300 -0.44(-1.63%)
Apr 06, 2004 27.24 27.27 27.00 27.03 688,800 -0.24(-0.88%)
Apr 05, 2004 27.22 27.32 27.17 27.27 913,200 +0.10(+0.37%)
Apr 02, 2004 27.40 27.45 27.08 27.17 1,133,600 +0.02(+0.07%)
Apr 01, 2004 27.38 27.43 26.99 27.15 1,106,300 -0.34(-1.24%)
Mar 31, 2004 27.48 27.49 27.07 27.49 995,100 +0.08(+0.29%)
Mar 30, 2004 27.50 27.50 27.20 27.41 1,092,100 -0.09(-0.33%)
Mar 29, 2004 27.50 27.66 27.27 27.50 997,900 +0.24(+0.88%)
Mar 26, 2004 27.46 27.48 26.97 27.26 1,050,700 -0.20(-0.73%)
Mar 25, 2004 27.00 27.59 27.00 27.46 1,517,200 +0.48(+1.78%)
Mar 24, 2004 27.13 27.25 26.98 26.98 1,215,500 -0.33(-1.21%)
Mar 23, 2004 27.80 27.81 27.31 27.31 997,100 -0.29(-1.05%)
Mar 22, 2004 27.97 27.97 27.20 27.60 1,663,600 -0.77(-2.71%)
Mar 19, 2004 28.70 28.85 28.33 28.37 718,300 -0.46(-1.60%)
Mar 18, 2004 29.00 29.11 28.50 28.83 730,600 -0.22(-0.76%)
Mar 17, 2004 28.90 29.12 28.17 29.05 1,236,600 +0.12(+0.41%)
Mar 16, 2004 28.66 29.21 28.66 28.93 1,083,400 +0.31(+1.08%)
Mar 15, 2004 28.79 28.86 27.84 28.62 809,400 -0.10(-0.35%)
Mar 12, 2004 28.00 28.75 28.00 28.72 1,133,000 +0.72(+2.57%)
Mar 11, 2004 28.29 28.29 27.82 28.00 1,580,800 -0.29(-1.03%)
Mar 10, 2004 28.85 28.90 28.29 28.29 920,200 -0.65(-2.25%)
Mar 09, 2004 29.03 29.09 28.75 28.94 618,400 -0.01(-0.03%)
Mar 08, 2004 29.31 29.47 28.90 28.95 612,400 -0.46(-1.56%)
Mar 05, 2004 29.07 29.43 28.91 29.41 602,600 +0.34(+1.17%)
Mar 04, 2004 29.22 29.25 28.88 29.07 1,319,000 -0.34(-1.16%)
Mar 03, 2004 29.70 29.71 29.11 29.41 985,500 -0.34(-1.14%)
Mar 02, 2004 29.05 29.82 28.95 29.75 1,663,000 +0.54(+1.85%)
Mar 01, 2004 28.50 29.21 28.50 29.21 912,100 +0.64(+2.24%)
Feb 27, 2004 28.75 29.08 28.47 28.57 1,090,300 +0.07(+0.25%)
Feb 26, 2004 28.16 28.72 28.09 28.50 1,489,200 +0.16(+0.56%)
Feb 25, 2004 28.90 28.90 28.20 28.34 1,533,000 -0.52(-1.80%)
Feb 24, 2004 29.10 29.13 28.83 28.86 1,606,100 -0.22(-0.76%)
Feb 23, 2004 29.26 29.26 29.00 29.08 1,382,400 -0.27(-0.92%)
Feb 20, 2004 29.00 29.42 29.00 29.35 2,008,600 +0.35(+1.21%)
Feb 19, 2004 28.56 29.18 28.37 29.00 2,121,800 +0.19(+0.66%)
Feb 18, 2004 28.50 28.99 28.27 28.81 2,289,500 +1.02(+3.67%)
Feb 17, 2004 27.31 27.88 27.28 27.79 1,640,400 +0.40(+1.46%)
Feb 13, 2004 27.26 27.50 27.16 27.39 1,413,400 +0.13(+0.48%)
Feb 12, 2004 26.95 27.48 26.90 27.26 1,662,900 +0.26(+0.96%)
Feb 11, 2004 27.10 27.11 26.86 27.00 1,753,500 -0.02(-0.07%)
Feb 10, 2004 27.08 27.25 27.00 27.02 1,807,700 -0.31(-1.13%)
Feb 09, 2004 27.45 27.50 27.14 27.33 1,425,800 -0.20(-0.73%)
Feb 06, 2004 27.08 27.62 27.05 27.53 979,200 +0.26(+0.95%)
Feb 05, 2004 27.25 27.80 27.00 27.27 1,340,800 -0.15(-0.55%)
Feb 04, 2004 26.58 28.00 26.57 27.42 2,453,800 +1.09(+4.14%)
Feb 03, 2004 26.90 26.95 26.20 26.33 1,509,000 -0.69(-2.55%)
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.