Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.94 20.14 19.88 20.05 2,921,453 +0.07(+0.36%)
May 27, 2004 20.02 20.15 19.83 19.98 2,843,734 +0.21(+1.07%)
May 26, 2004 19.86 20.09 19.60 19.77 3,422,976 -0.08(-0.42%)
May 25, 2004 19.64 19.88 19.52 19.85 2,663,219 +0.22(+1.10%)
May 24, 2004 19.31 19.68 19.31 19.64 4,547,417 +0.33(+1.68%)
May 21, 2004 19.30 19.43 19.21 19.31 3,969,503 +0.17(+0.88%)
May 20, 2004 18.83 19.24 18.79 19.14 3,254,418 +0.24(+1.27%)
May 19, 2004 19.00 19.17 18.85 18.90 2,867,315 -0.10(-0.54%)
May 18, 2004 19.08 19.26 19.00 19.00 3,631,224 +0.09(+0.48%)
May 17, 2004 18.79 19.00 18.68 18.91 3,070,748 -0.02(-0.13%)
May 14, 2004 18.87 19.14 18.86 18.94 2,988,212 +0.10(+0.51%)
May 13, 2004 18.70 19.03 18.70 18.84 4,131,252 -0.08(-0.41%)
May 12, 2004 18.82 19.35 18.62 18.92 5,929,760 -0.11(-0.57%)
May 11, 2004 19.36 19.38 18.85 19.03 3,719,240 -0.28(-1.47%)
May 10, 2004 19.48 19.57 19.11 19.31 4,730,755 -0.16(-0.83%)
May 07, 2004 19.87 19.95 19.34 19.47 3,094,329 -0.52(-2.62%)
May 06, 2004 20.11 20.21 19.67 20.00 2,385,388 +0.07(+0.33%)
May 05, 2004 20.04 20.16 19.89 19.93 1,457,737 -0.17(-0.82%)
May 04, 2004 20.11 20.17 19.92 20.10 2,321,619 +0.02(+0.09%)
May 03, 2004 20.05 20.17 19.99 20.08 2,006,921 -0.08(-0.37%)
Apr 30, 2004 20.09 20.21 20.06 20.15 1,937,837 +0.11(+0.54%)
Apr 29, 2004 20.32 20.32 19.97 20.05 2,221,480 -0.11(-0.55%)
Apr 28, 2004 20.07 20.32 20.07 20.16 3,500,862 +0.07(+0.34%)
Apr 27, 2004 20.10 20.14 19.99 20.09 2,521,065 -0.01(-0.04%)
Apr 26, 2004 19.87 20.10 19.87 20.10 2,086,467 +0.19(+0.94%)
Apr 23, 2004 19.94 19.99 19.74 19.91 1,572,822 -0.02(-0.12%)
Apr 22, 2004 19.81 20.21 19.66 19.93 2,038,640 +0.33(+1.69%)
Apr 21, 2004 19.63 19.65 19.39 19.60 1,674,787 -0.05(-0.25%)
Apr 20, 2004 19.96 20.01 19.65 19.65 1,542,597 -0.27(-1.38%)
Apr 19, 2004 19.84 19.98 19.78 19.93 1,770,940 +0.01(+0.05%)
Apr 16, 2004 19.80 19.92 19.66 19.92 2,162,360 +0.26(+1.30%)
Apr 15, 2004 19.59 19.90 19.59 19.66 3,124,221 -0.02(-0.08%)
Apr 14, 2004 19.71 19.94 19.55 19.68 3,133,355 -0.22(-1.09%)
Apr 13, 2004 20.34 20.34 19.73 19.89 3,345,589 -0.45(-2.22%)
Apr 12, 2004 20.77 20.77 20.17 20.34 2,414,948 -0.38(-1.83%)
Apr 08, 2004 20.71 20.75 20.63 20.72 1,831,388 +0.02(+0.09%)
Apr 07, 2004 20.79 20.84 20.64 20.71 2,186,440 -0.17(-0.79%)
Apr 06, 2004 20.92 21.01 20.75 20.87 2,376,919 -0.05(-0.22%)
Apr 05, 2004 20.71 20.92 20.70 20.92 3,120,900 +0.16(+0.77%)
Apr 02, 2004 20.87 20.87 20.67 20.76 1,638,750 -0.11(-0.52%)
Apr 01, 2004 20.70 20.91 20.62 20.87 1,983,340 +0.13(+0.62%)
Mar 31, 2004 20.62 20.74 20.57 20.74 1,783,229 +0.10(+0.47%)
Mar 30, 2004 20.56 20.66 20.50 20.64 2,453,974 +0.08(+0.37%)
Mar 29, 2004 20.55 20.60 20.45 20.56 2,025,023 +0.00(+0.00%)
Mar 26, 2004 20.41 20.65 20.39 20.56 3,450,377 +0.16(+0.78%)
Mar 25, 2004 20.10 20.41 20.02 20.40 3,524,277 +0.31(+1.53%)
Mar 24, 2004 19.86 20.12 19.78 20.10 2,291,062 +0.20(+0.98%)
Mar 23, 2004 19.86 20.00 19.82 19.90 1,337,006 -0.04(-0.18%)
Mar 22, 2004 20.14 20.27 19.91 19.94 1,239,857 -0.23(-1.16%)
Mar 19, 2004 20.27 20.35 20.13 20.17 1,606,699 -0.12(-0.59%)
Mar 18, 2004 20.37 20.51 20.24 20.29 1,205,149 -0.13(-0.65%)
Mar 17, 2004 20.16 20.46 20.13 20.43 1,944,148 +0.36(+1.79%)
Mar 16, 2004 20.12 20.22 19.97 20.07 1,830,558 -0.05(-0.27%)
Mar 15, 2004 20.14 20.27 20.02 20.12 1,612,346 -0.09(-0.46%)
Mar 12, 2004 20.30 20.30 20.01 20.21 1,449,600 -0.02(-0.07%)
Mar 11, 2004 20.46 20.55 20.17 20.23 3,086,524 -0.19(-0.94%)
Mar 10, 2004 20.55 20.62 20.41 20.42 1,979,852 -0.16(-0.76%)
Mar 09, 2004 20.37 20.60 20.33 20.58 1,962,913 +0.20(+1.00%)
Mar 08, 2004 20.32 20.45 20.32 20.37 976,807 -0.00(-0.01%)
Mar 05, 2004 20.16 20.41 20.12 20.38 1,594,078 +0.22(+1.11%)
Mar 04, 2004 20.16 20.32 20.13 20.15 1,063,660 -0.06(-0.30%)
Mar 03, 2004 20.21 20.31 20.02 20.21 1,674,289 +0.01(+0.04%)
Mar 02, 2004 20.25 20.45 20.19 20.21 2,203,711 -0.02(-0.10%)
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.