Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.80 22.13 21.76 21.78 209,900 -0.08(-0.37%)
May 27, 2004 21.39 21.86 21.35 21.86 254,700 +0.39(+1.82%)
May 26, 2004 21.26 21.59 21.15 21.47 375,400 +0.31(+1.47%)
May 25, 2004 21.15 21.39 20.85 21.16 693,000 +0.01(+0.05%)
May 24, 2004 21.55 21.70 21.13 21.15 517,200 -0.35(-1.63%)
May 21, 2004 21.64 21.81 21.38 21.50 293,500 -0.17(-0.78%)
May 20, 2004 21.33 21.75 21.25 21.67 354,900 +0.24(+1.12%)
May 19, 2004 21.40 21.87 21.27 21.43 278,100 +0.15(+0.70%)
May 18, 2004 20.98 21.29 20.92 21.28 161,500 +0.30(+1.43%)
May 17, 2004 21.37 21.37 20.95 20.98 174,400 -0.58(-2.69%)
May 14, 2004 21.50 21.77 21.27 21.56 257,700 +0.18(+0.84%)
May 13, 2004 21.15 21.51 21.08 21.38 188,200 +0.18(+0.85%)
May 12, 2004 21.20 21.29 20.82 21.20 198,000 -0.13(-0.61%)
May 11, 2004 21.00 21.51 20.96 21.33 184,400 +0.26(+1.23%)
May 10, 2004 21.25 21.38 20.88 21.07 278,200 -0.36(-1.68%)
May 07, 2004 22.10 22.28 21.39 21.43 419,200 -0.77(-3.47%)
May 06, 2004 22.13 22.20 21.55 22.20 465,700 +0.07(+0.32%)
May 05, 2004 22.30 22.40 22.11 22.13 191,600 -0.25(-1.12%)
May 04, 2004 22.52 22.52 21.98 22.38 614,600 -0.13(-0.58%)
May 03, 2004 22.30 22.71 22.00 22.51 522,500 +0.36(+1.63%)
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%)
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.