Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 69.93 71.90 69.64 69.90 208,200 -0.03(-0.04%)
May 27, 2004 73.00 73.20 69.50 69.93 144,300 -2.62(-3.61%)
May 26, 2004 74.00 74.00 71.90 72.55 154,800 -0.34(-0.47%)
May 25, 2004 69.12 73.00 68.85 72.89 211,700 +4.02(+5.84%)
May 24, 2004 67.95 69.32 67.41 68.87 126,300 +1.74(+2.59%)
May 21, 2004 67.00 67.75 66.80 67.13 98,200 +0.38(+0.57%)
May 20, 2004 65.58 66.93 65.50 66.75 90,200 +1.17(+1.78%)
May 19, 2004 65.43 66.70 65.43 65.58 62,200 +0.40(+0.61%)
May 18, 2004 65.86 65.86 64.80 65.18 68,200 -0.58(-0.88%)
May 17, 2004 65.80 66.63 65.40 65.76 65,500 -0.04(-0.06%)
May 14, 2004 65.15 67.22 64.98 65.80 65,800 +0.65(+1.00%)
May 13, 2004 66.10 66.79 64.90 65.15 82,900 -0.95(-1.44%)
May 12, 2004 64.50 66.10 64.21 66.10 140,700 +1.50(+2.32%)
May 11, 2004 63.00 65.11 63.00 64.60 109,800 +1.60(+2.54%)
May 10, 2004 64.88 64.88 62.06 63.00 181,100 -1.88(-2.90%)
May 07, 2004 65.70 66.25 64.76 64.88 115,300 -0.62(-0.95%)
May 06, 2004 65.95 66.40 64.84 65.50 160,900 -0.20(-0.30%)
May 05, 2004 67.94 67.94 65.53 65.70 128,800 -2.24(-3.30%)
May 04, 2004 66.62 68.15 66.62 67.94 117,000 +1.92(+2.91%)
May 03, 2004 64.53 66.59 64.49 66.02 90,200 +1.34(+2.07%)
Apr 30, 2004 64.57 65.55 64.57 64.68 116,300 +0.19(+0.29%)
Apr 29, 2004 66.30 66.30 63.90 64.49 169,400 -1.81(-2.73%)
Apr 28, 2004 66.75 66.90 65.80 66.30 92,200 -0.57(-0.85%)
Apr 27, 2004 67.00 67.90 66.65 66.87 131,700 -0.13(-0.19%)
Apr 26, 2004 68.11 68.75 66.50 67.00 119,700 -1.13(-1.66%)
Apr 23, 2004 67.00 70.35 67.00 68.13 144,200 +1.18(+1.76%)
Apr 22, 2004 64.65 68.20 63.70 66.95 136,400 +2.05(+3.16%)
Apr 21, 2004 66.30 66.86 64.14 64.90 129,700 -0.40(-0.61%)
Apr 20, 2004 69.00 69.00 65.30 65.30 109,200 -3.45(-5.02%)
Apr 19, 2004 67.41 69.26 67.41 68.75 224,600 +2.14(+3.21%)
Apr 16, 2004 64.00 66.91 63.57 66.61 113,700 +2.56(+4.00%)
Apr 15, 2004 62.30 64.60 62.30 64.05 63,900 +1.90(+3.06%)
Apr 14, 2004 62.10 62.55 61.65 62.15 42,300 +0.06(+0.10%)
Apr 13, 2004 65.30 65.50 61.80 62.09 69,800 -2.86(-4.40%)
Apr 12, 2004 63.27 65.29 63.27 64.95 76,100 +1.93(+3.06%)
Apr 08, 2004 61.90 63.24 61.85 63.02 51,700 +1.32(+2.14%)
Apr 07, 2004 61.20 62.09 61.20 61.70 54,700 +0.50(+0.82%)
Apr 06, 2004 62.40 62.40 61.15 61.20 59,000 -1.30(-2.08%)
Apr 05, 2004 62.70 62.75 61.77 62.50 56,800 -0.37(-0.59%)
Apr 02, 2004 62.66 63.25 62.13 62.87 68,000 +0.61(+0.98%)
Apr 01, 2004 62.70 62.80 62.25 62.26 83,100 -0.69(-1.10%)
Mar 31, 2004 62.44 63.00 62.05 62.95 157,900 +0.50(+0.80%)
Mar 30, 2004 60.80 62.60 60.80 62.45 76,500 +1.65(+2.71%)
Mar 29, 2004 60.20 61.00 60.19 60.80 58,400 +0.80(+1.33%)
Mar 26, 2004 59.00 60.50 59.00 60.00 44,700 +0.92(+1.56%)
Mar 25, 2004 59.00 60.35 59.00 59.08 80,900 +0.08(+0.14%)
Mar 24, 2004 58.15 59.05 57.55 59.00 119,500 +0.40(+0.68%)
Mar 23, 2004 60.05 60.10 58.35 58.60 92,000 -1.10(-1.84%)
Mar 22, 2004 61.45 61.45 59.62 59.70 80,900 -1.76(-2.86%)
Mar 19, 2004 64.31 64.31 61.36 61.46 79,400 -2.65(-4.13%)
Mar 18, 2004 64.60 64.82 63.34 64.11 63,100 -0.49(-0.76%)
Mar 17, 2004 62.50 64.65 62.50 64.60 61,600 +2.20(+3.53%)
Mar 16, 2004 61.00 62.49 60.75 62.40 98,000 +1.40(+2.30%)
Mar 15, 2004 62.36 62.49 60.78 61.00 110,600 -1.26(-2.02%)
Mar 12, 2004 60.65 62.50 60.65 62.26 122,400 +1.76(+2.91%)
Mar 11, 2004 62.10 62.40 60.10 60.50 264,600 -2.10(-3.35%)
Mar 10, 2004 63.80 63.81 62.55 62.60 55,000 -1.30(-2.03%)
Mar 09, 2004 65.00 65.03 63.90 63.90 47,300 -1.10(-1.69%)
Mar 08, 2004 64.25 65.41 64.25 65.00 116,300 +0.78(+1.21%)
Mar 05, 2004 65.32 65.95 64.21 64.22 75,600 -1.35(-2.06%)
Mar 04, 2004 64.70 66.45 64.70 65.57 104,300 +1.07(+1.66%)
Mar 03, 2004 65.06 65.45 63.89 64.50 97,900 -0.56(-0.86%)
Mar 02, 2004 63.67 65.35 63.62 65.06 336,000 +2.04(+3.24%)
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.