Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.09 21.26 21.03 21.19 3,129,415 +0.23(+1.08%)
Jun 29, 2004 21.21 21.21 20.97 20.97 1,670,131 -0.24(-1.14%)
Jun 28, 2004 21.38 21.51 21.21 21.21 1,842,616 -0.06(-0.30%)
Jun 25, 2004 21.48 21.55 21.27 21.27 2,625,076 -0.14(-0.66%)
Jun 24, 2004 21.57 21.68 21.41 21.41 1,818,358 -0.11(-0.49%)
Jun 23, 2004 21.50 21.61 21.34 21.52 1,661,951 +0.04(+0.20%)
Jun 22, 2004 21.34 21.58 21.29 21.48 2,438,064 +0.21(+1.00%)
Jun 21, 2004 21.31 21.46 21.20 21.26 1,739,097 +0.03(+0.13%)
Jun 18, 2004 21.27 21.41 21.10 21.24 2,765,264 -0.04(-0.17%)
Jun 17, 2004 21.27 21.39 21.09 21.27 1,640,795 +0.00(+0.00%)
Jun 16, 2004 21.53 21.53 21.26 21.27 2,415,498 -0.15(-0.70%)
Jun 15, 2004 21.54 21.73 21.33 21.42 3,025,473 +0.13(+0.60%)
Jun 14, 2004 21.70 21.70 21.29 21.29 1,911,018 -0.41(-1.89%)
Jun 10, 2004 21.74 21.74 21.58 21.70 1,622,461 +0.16(+0.72%)
Jun 09, 2004 21.91 21.93 21.53 21.55 2,008,049 -0.36(-1.65%)
Jun 08, 2004 21.92 21.98 21.81 21.91 1,747,418 -0.09(-0.42%)
Jun 07, 2004 21.73 22.02 21.73 22.00 1,327,558 +0.35(+1.64%)
Jun 04, 2004 21.77 21.79 21.59 21.65 2,272,207 +0.10(+0.46%)
Jun 03, 2004 21.87 21.88 21.54 21.55 3,340,826 -0.33(-1.49%)
Jun 02, 2004 21.98 22.01 21.87 21.87 3,046,346 -0.11(-0.48%)
Jun 01, 2004 22.05 22.19 21.85 21.98 2,999,240 -0.29(-1.31%)
May 28, 2004 21.98 22.31 21.84 22.27 1,991,830 +0.01(+0.06%)
May 27, 2004 22.80 22.85 22.19 22.26 3,765,058 -0.60(-2.64%)
May 26, 2004 22.44 22.88 22.41 22.86 2,929,287 +0.30(+1.32%)
May 25, 2004 22.30 22.58 22.14 22.56 1,777,458 +0.29(+1.31%)
May 24, 2004 22.36 22.51 22.13 22.27 2,008,332 -0.08(-0.35%)
May 21, 2004 22.09 22.53 21.99 22.35 3,559,147 +0.40(+1.81%)
May 20, 2004 21.68 22.17 21.61 21.95 2,475,297 +0.23(+1.08%)
May 19, 2004 21.95 22.19 21.71 21.72 2,510,697 -0.03(-0.13%)
May 18, 2004 21.27 21.82 21.27 21.75 2,774,995 +0.52(+2.44%)
May 17, 2004 21.39 21.40 21.12 21.23 1,830,064 -0.29(-1.35%)
May 14, 2004 21.27 21.65 21.27 21.52 2,165,162 +0.16(+0.76%)
May 13, 2004 21.13 21.54 21.09 21.36 3,194,150 +0.14(+0.67%)
May 12, 2004 20.64 21.28 20.64 21.21 2,369,944 +0.46(+2.22%)
May 11, 2004 20.75 20.92 20.65 20.75 3,171,726 -0.07(-0.34%)
May 10, 2004 20.85 21.00 20.59 20.82 2,601,805 -0.11(-0.51%)
May 07, 2004 21.27 21.34 20.85 20.93 2,686,003 -0.40(-1.86%)
May 06, 2004 21.40 21.52 21.16 21.33 2,638,615 -0.28(-1.31%)
May 05, 2004 21.49 21.71 21.49 21.61 2,880,912 +0.23(+1.09%)
May 04, 2004 21.27 21.56 21.17 21.38 2,434,961 +0.01(+0.03%)
May 03, 2004 21.09 21.38 20.99 21.37 2,345,404 +0.31(+1.48%)
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%)
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.