Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 25.30 25.58 25.15 25.56 535,100 -0.11(-0.43%)
May 27, 2004 25.15 25.69 25.15 25.67 925,800 +1.49(+6.16%)
May 26, 2004 24.10 24.38 23.96 24.18 294,000 -0.38(-1.55%)
May 25, 2004 24.00 24.56 23.95 24.56 172,500 +0.38(+1.57%)
May 24, 2004 24.25 24.41 23.90 24.18 234,900 +0.02(+0.08%)
May 21, 2004 24.11 24.26 23.93 24.16 310,600 +0.37(+1.56%)
May 20, 2004 23.87 23.98 23.74 23.79 146,400 -0.15(-0.63%)
May 19, 2004 24.18 24.42 23.91 23.94 290,500 +0.61(+2.61%)
May 18, 2004 23.04 23.38 23.04 23.33 249,600 +0.25(+1.08%)
May 17, 2004 23.19 23.30 23.04 23.08 159,800 -0.40(-1.70%)
May 14, 2004 23.37 23.54 23.27 23.48 223,600 +0.11(+0.47%)
May 13, 2004 23.23 23.52 23.19 23.37 254,500 -0.37(-1.56%)
May 12, 2004 23.80 23.83 23.16 23.74 414,800 -0.07(-0.29%)
May 11, 2004 23.72 23.88 23.60 23.81 399,300 +0.28(+1.19%)
May 10, 2004 23.39 23.68 23.34 23.53 147,900 -0.57(-2.37%)
May 07, 2004 24.41 24.62 24.04 24.10 165,700 -0.84(-3.37%)
May 06, 2004 25.10 25.19 24.81 24.94 210,300 -0.77(-2.99%)
May 05, 2004 25.50 25.90 25.50 25.71 277,800 +0.40(+1.58%)
May 04, 2004 25.15 25.42 25.10 25.31 582,200 +1.21(+5.02%)
May 03, 2004 25.17 25.44 24.10 24.10 284,600 -0.62(-2.51%)
Apr 30, 2004 25.05 25.20 24.72 24.72 362,900 -0.21(-0.84%)
Apr 29, 2004 25.36 25.55 24.93 24.93 426,300 -0.32(-1.27%)
Apr 28, 2004 25.58 25.63 25.25 25.25 646,800 -0.77(-2.96%)
Apr 27, 2004 25.89 26.17 25.87 26.02 241,600 -0.07(-0.27%)
Apr 26, 2004 26.50 26.51 25.88 26.09 166,100 -0.48(-1.81%)
Apr 23, 2004 26.51 26.62 26.32 26.57 320,900 +0.17(+0.64%)
Apr 22, 2004 25.96 26.50 25.96 26.40 1,164,800 +0.52(+2.01%)
Apr 21, 2004 25.40 25.88 25.25 25.88 827,100 +0.71(+2.82%)
Apr 20, 2004 25.61 25.77 25.17 25.17 730,400 -0.95(-3.64%)
Apr 19, 2004 26.12 26.15 25.89 26.12 144,300 +0.06(+0.23%)
Apr 16, 2004 25.96 26.15 25.76 26.06 134,100 +0.20(+0.77%)
Apr 15, 2004 26.03 26.10 25.65 25.86 150,600 -0.15(-0.58%)
Apr 14, 2004 25.73 26.10 25.72 26.01 210,300 -0.26(-0.99%)
Apr 13, 2004 26.52 26.61 26.25 26.27 123,500 -0.41(-1.54%)
Apr 12, 2004 26.50 26.82 26.43 26.68 101,300 +0.13(+0.49%)
Apr 08, 2004 26.98 27.00 26.43 26.55 281,300 -0.33(-1.23%)
Apr 07, 2004 26.86 27.04 26.66 26.88 138,400 +0.02(+0.07%)
Apr 06, 2004 26.76 26.96 26.54 26.86 265,000 -0.46(-1.68%)
Apr 05, 2004 27.10 27.44 27.05 27.32 110,100 -0.28(-1.01%)
Apr 02, 2004 27.42 27.60 27.22 27.60 194,700 +0.20(+0.73%)
Apr 01, 2004 26.90 27.51 26.82 27.40 513,700 +0.86(+3.24%)
Mar 31, 2004 26.48 26.70 26.39 26.54 138,100 +0.46(+1.76%)
Mar 30, 2004 25.89 26.11 25.82 26.08 169,100 -0.07(-0.27%)
Mar 29, 2004 25.90 26.27 25.82 26.15 452,700 +0.30(+1.16%)
Mar 26, 2004 25.60 25.90 25.55 25.85 193,100 -0.25(-0.96%)
Mar 25, 2004 25.95 26.29 25.77 26.10 283,300 +1.19(+4.78%)
Mar 24, 2004 25.24 25.30 24.79 24.91 359,500 -0.41(-1.62%)
Mar 23, 2004 25.54 25.67 25.22 25.32 421,500 +0.79(+3.22%)
Mar 22, 2004 24.94 24.94 24.47 24.53 413,300 -0.97(-3.80%)
Mar 19, 2004 25.90 26.10 25.48 25.50 375,700 -0.20(-0.78%)
Mar 18, 2004 25.59 25.85 25.50 25.70 679,200 -0.84(-3.17%)
Mar 17, 2004 26.18 26.57 26.11 26.54 277,000 +0.86(+3.35%)
Mar 16, 2004 25.75 26.08 25.41 25.68 349,300 +0.58(+2.31%)
Mar 15, 2004 26.50 26.54 25.10 25.10 568,800 -2.14(-7.86%)
Mar 12, 2004 27.01 27.28 26.80 27.24 209,400 +0.65(+2.44%)
Mar 11, 2004 26.82 26.97 26.57 26.59 350,100 -0.86(-3.13%)
Mar 10, 2004 27.73 28.10 27.44 27.45 170,900 -0.65(-2.31%)
Mar 09, 2004 28.37 28.54 27.80 28.10 238,800 -0.35(-1.23%)
Mar 08, 2004 28.50 28.71 28.40 28.45 121,900 -0.02(-0.07%)
Mar 05, 2004 28.32 28.64 28.31 28.47 130,700 +0.01(+0.04%)
Mar 04, 2004 28.07 28.49 28.03 28.46 271,800 +0.14(+0.49%)
Mar 03, 2004 28.18 28.34 27.94 28.32 197,300 -0.21(-0.74%)
Mar 02, 2004 29.01 29.08 28.47 28.53 145,600 -0.57(-1.96%)
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.