Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 22.36 22.53 21.99 22.15 449,200 -0.30(-1.34%)
Apr 29, 2004 22.95 22.95 22.06 22.45 721,400 +0.34(+1.54%)
Apr 28, 2004 22.25 22.25 21.78 22.11 316,000 -0.21(-0.94%)
Apr 27, 2004 22.20 22.42 22.02 22.32 274,000 +0.21(+0.95%)
Apr 26, 2004 21.80 22.34 21.80 22.11 538,900 +0.21(+0.96%)
Apr 23, 2004 21.93 22.03 21.29 21.90 331,700 -0.10(-0.45%)
Apr 22, 2004 21.13 22.00 21.08 22.00 344,800 +0.95(+4.51%)
Apr 21, 2004 20.76 21.18 20.70 21.05 285,900 +0.10(+0.48%)
Apr 20, 2004 21.00 21.33 20.93 20.95 759,900 +0.00(+0.00%)
Apr 19, 2004 20.73 21.10 20.70 20.95 1,138,700 +0.12(+0.58%)
Apr 16, 2004 21.00 21.04 20.71 20.83 577,100 -0.17(-0.81%)
Apr 15, 2004 21.15 21.35 21.00 21.00 375,500 -0.20(-0.94%)
Apr 14, 2004 21.23 21.40 21.04 21.20 184,900 +0.02(+0.09%)
Apr 13, 2004 21.92 21.92 21.18 21.18 334,100 -0.55(-2.53%)
Apr 12, 2004 21.48 21.73 21.41 21.73 161,900 +0.23(+1.07%)
Apr 08, 2004 21.83 21.92 21.42 21.50 130,600 -0.29(-1.33%)
Apr 07, 2004 21.84 21.89 21.50 21.79 111,100 -0.15(-0.68%)
Apr 06, 2004 21.82 21.98 21.75 21.94 148,000 +0.02(+0.09%)
Apr 05, 2004 21.77 21.96 21.60 21.92 170,000 +0.02(+0.09%)
Apr 02, 2004 22.00 22.00 21.80 21.90 350,100 +0.58(+2.72%)
Apr 01, 2004 21.25 21.56 21.23 21.32 283,100 +0.02(+0.09%)
Mar 31, 2004 21.35 21.44 21.14 21.30 270,300 -0.06(-0.28%)
Mar 30, 2004 21.02 21.36 21.00 21.36 258,900 +0.27(+1.28%)
Mar 29, 2004 20.90 21.32 20.85 21.09 283,100 +0.28(+1.35%)
Mar 26, 2004 20.93 20.93 20.61 20.81 451,400 +0.11(+0.53%)
Mar 25, 2004 20.20 20.81 20.20 20.70 356,700 +0.56(+2.78%)
Mar 24, 2004 20.06 20.22 20.03 20.14 270,600 +0.02(+0.10%)
Mar 23, 2004 20.05 20.24 19.90 20.12 204,700 +0.27(+1.36%)
Mar 22, 2004 20.24 20.30 19.82 19.85 233,600 -0.49(-2.41%)
Mar 19, 2004 20.56 20.58 20.25 20.34 195,100 -0.17(-0.83%)
Mar 18, 2004 20.90 20.98 20.40 20.51 285,400 -0.44(-2.10%)
Mar 17, 2004 20.90 21.07 20.72 20.95 363,600 +0.00(+0.00%)
Mar 16, 2004 20.97 21.11 20.78 20.95 273,300 +0.06(+0.29%)
Mar 15, 2004 21.20 21.20 20.75 20.89 281,200 -0.41(-1.92%)
Mar 12, 2004 20.75 21.30 20.75 21.30 301,700 +0.55(+2.65%)
Mar 11, 2004 20.50 21.10 20.50 20.75 647,500 +0.39(+1.92%)
Mar 10, 2004 21.15 21.15 20.34 20.36 277,300 -0.85(-4.01%)
Mar 09, 2004 21.45 21.45 21.15 21.21 156,100 -0.13(-0.61%)
Mar 08, 2004 21.53 21.70 21.34 21.34 311,300 -0.19(-0.88%)
Mar 05, 2004 21.60 21.67 21.44 21.53 190,900 -0.09(-0.42%)
Mar 04, 2004 21.35 21.62 21.30 21.62 309,300 +0.17(+0.79%)
Mar 03, 2004 21.44 21.54 21.32 21.45 333,800 +0.01(+0.05%)
Mar 02, 2004 20.96 21.50 20.96 21.44 764,600 +0.41(+1.95%)
Mar 01, 2004 21.00 21.05 20.90 21.03 260,600 +0.28(+1.35%)
Feb 27, 2004 20.93 21.00 20.68 20.75 419,800 -0.18(-0.86%)
Feb 26, 2004 20.97 20.97 20.80 20.93 214,700 -0.04(-0.19%)
Feb 25, 2004 21.05 21.05 20.84 20.97 290,800 -0.08(-0.38%)
Feb 24, 2004 21.30 21.30 20.90 21.05 283,200 -0.13(-0.61%)
Feb 23, 2004 21.70 21.76 20.96 21.18 836,800 -0.44(-2.04%)
Feb 20, 2004 22.12 22.14 21.52 21.62 317,700 -0.50(-2.26%)
Feb 19, 2004 22.30 22.40 22.12 22.12 251,300 -0.08(-0.36%)
Feb 18, 2004 22.33 22.60 22.12 22.20 132,400 -0.23(-1.03%)
Feb 17, 2004 22.03 22.50 22.03 22.43 133,200 +0.31(+1.40%)
Feb 13, 2004 22.40 22.48 21.86 22.12 207,800 -0.17(-0.76%)
Feb 12, 2004 22.76 22.76 22.18 22.29 239,600 -0.37(-1.63%)
Feb 11, 2004 22.50 22.66 22.25 22.66 244,700 +0.11(+0.49%)
Feb 10, 2004 22.55 22.67 22.37 22.55 369,200 +0.11(+0.49%)
Feb 09, 2004 22.45 22.82 22.40 22.44 212,100 -0.16(-0.71%)
Feb 06, 2004 22.35 22.65 22.35 22.60 168,200 +0.18(+0.80%)
Feb 05, 2004 22.25 22.50 22.25 22.42 230,900 +0.18(+0.81%)
Feb 04, 2004 22.30 22.30 21.91 22.24 236,900 -0.10(-0.45%)
Feb 03, 2004 22.50 22.55 22.23 22.34 223,000 -0.16(-0.71%)
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.