Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.07 21.21 20.99 21.06 1,620,769 +0.01(+0.03%)
Apr 29, 2004 21.17 21.36 20.97 21.05 2,096,901 -0.01(-0.03%)
Apr 28, 2004 21.21 21.21 20.99 21.06 2,340,891 -0.20(-0.93%)
Apr 27, 2004 21.41 21.65 21.19 21.26 1,793,959 +0.00(+0.00%)
Apr 26, 2004 21.37 21.51 21.20 21.26 1,641,783 -0.11(-0.53%)
Apr 23, 2004 21.33 21.42 21.12 21.37 2,129,903 -0.04(-0.20%)
Apr 22, 2004 20.96 21.54 20.90 21.41 2,749,186 +0.35(+1.68%)
Apr 21, 2004 20.80 21.25 20.77 21.06 3,032,948 +0.19(+0.92%)
Apr 20, 2004 20.75 21.09 20.71 20.87 2,682,759 +0.11(+0.55%)
Apr 19, 2004 20.83 20.92 20.60 20.75 2,314,236 +0.01(+0.03%)
Apr 16, 2004 20.70 21.03 20.52 20.75 3,152,827 +0.45(+2.20%)
Apr 15, 2004 20.49 20.95 20.02 20.30 3,825,562 +0.14(+0.70%)
Apr 14, 2004 20.31 20.54 20.04 20.16 2,496,875 -0.32(-1.56%)
Apr 13, 2004 21.01 21.01 20.39 20.48 2,699,683 -0.41(-1.97%)
Apr 12, 2004 20.98 21.14 20.78 20.89 1,653,066 -0.05(-0.24%)
Apr 08, 2004 21.13 21.20 20.90 20.94 1,497,081 -0.11(-0.51%)
Apr 07, 2004 21.17 21.19 20.95 21.04 1,854,181 -0.16(-0.74%)
Apr 06, 2004 20.99 21.26 20.99 21.20 2,397,305 +0.06(+0.30%)
Apr 05, 2004 21.08 21.14 20.84 21.14 3,030,550 +0.06(+0.27%)
Apr 02, 2004 21.73 21.74 20.92 21.08 4,009,753 -0.52(-2.40%)
Apr 01, 2004 21.60 21.69 21.48 21.60 2,116,505 +0.12(+0.56%)
Mar 31, 2004 21.43 21.60 21.29 21.48 2,899,952 +0.13(+0.63%)
Mar 30, 2004 21.38 21.46 21.28 21.34 2,448,359 +0.04(+0.17%)
Mar 29, 2004 21.31 21.45 21.26 21.31 2,352,174 +0.13(+0.60%)
Mar 26, 2004 21.48 21.49 21.18 21.18 2,524,095 -0.38(-1.74%)
Mar 25, 2004 21.29 21.60 21.20 21.55 1,461,259 +0.33(+1.57%)
Mar 24, 2004 21.40 21.41 21.12 21.22 1,772,240 -0.16(-0.73%)
Mar 23, 2004 21.52 21.55 21.35 21.38 1,539,956 +0.00(+0.00%)
Mar 22, 2004 21.59 21.69 21.29 21.38 1,513,582 -0.35(-1.63%)
Mar 19, 2004 22.13 22.14 21.68 21.73 2,218,473 -0.39(-1.76%)
Mar 18, 2004 22.33 22.33 21.97 22.12 1,859,117 -0.21(-0.92%)
Mar 17, 2004 22.19 22.38 22.17 22.33 1,326,853 +0.23(+1.03%)
Mar 16, 2004 21.88 22.17 21.81 22.10 1,863,912 +0.44(+2.03%)
Mar 15, 2004 22.47 22.47 21.56 21.66 2,357,533 -0.54(-2.43%)
Mar 12, 2004 21.99 22.26 21.95 22.20 1,933,019 +0.35(+1.62%)
Mar 11, 2004 22.23 22.47 21.70 21.85 3,157,481 -0.52(-2.31%)
Mar 10, 2004 22.91 22.91 22.26 22.36 2,435,243 -0.48(-2.08%)
Mar 09, 2004 23.04 23.04 22.63 22.84 2,536,506 -0.21(-0.89%)
Mar 08, 2004 23.24 23.32 23.03 23.04 1,616,961 -0.31(-1.34%)
Mar 05, 2004 22.99 23.56 22.99 23.36 2,020,884 +0.18(+0.80%)
Mar 04, 2004 23.08 23.21 22.96 23.17 1,335,315 +0.03(+0.12%)
Mar 03, 2004 22.82 23.19 22.79 23.14 1,720,480 +0.27(+1.18%)
Mar 02, 2004 22.98 23.19 22.87 22.87 1,585,510 -0.21(-0.89%)
Mar 01, 2004 22.99 23.17 22.85 23.08 2,391,663 +0.09(+0.40%)
Feb 27, 2004 22.90 23.21 22.88 22.99 2,735,647 -0.19(-0.83%)
Feb 26, 2004 22.80 23.40 22.80 23.18 3,479,322 +0.28(+1.24%)
Feb 25, 2004 22.61 23.04 22.55 22.90 2,002,126 +0.35(+1.54%)
Feb 24, 2004 22.44 22.65 22.44 22.55 1,735,571 +0.04(+0.16%)
Feb 23, 2004 22.62 22.77 22.48 22.51 1,576,766 -0.11(-0.47%)
Feb 20, 2004 22.69 22.78 22.45 22.62 1,638,398 -0.07(-0.31%)
Feb 19, 2004 22.65 22.92 22.58 22.69 2,077,721 +0.13(+0.60%)
Feb 18, 2004 22.59 22.68 22.47 22.55 1,171,291 -0.09(-0.41%)
Feb 17, 2004 22.57 22.67 22.49 22.65 1,282,850 +0.21(+0.92%)
Feb 13, 2004 22.48 22.68 22.43 22.44 1,407,806 -0.05(-0.22%)
Feb 12, 2004 22.41 22.58 22.41 22.49 1,759,406 -0.09(-0.41%)
Feb 11, 2004 22.22 22.68 22.14 22.58 2,174,611 +0.28(+1.27%)
Feb 10, 2004 22.13 22.34 22.09 22.30 1,932,455 +0.17(+0.77%)
Feb 09, 2004 22.11 22.24 22.01 22.13 1,380,023 -0.06(-0.29%)
Feb 06, 2004 21.78 22.19 21.78 22.19 1,760,252 +0.46(+2.12%)
Feb 05, 2004 21.80 21.87 21.63 21.73 2,312,825 -0.07(-0.33%)
Feb 04, 2004 21.85 22.05 21.77 21.80 2,206,203 -0.25(-1.13%)
Feb 03, 2004 22.12 22.13 21.80 22.05 2,281,092 -0.11(-0.48%)
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.