Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 27.23 27.69 27.13 27.58 1,483,630 +0.32(+1.18%)
Jun 29, 2004 26.88 27.39 26.87 27.26 2,343,636 +0.48(+1.81%)
Jun 28, 2004 27.16 27.49 26.65 26.77 3,546,062 +0.11(+0.40%)
Jun 25, 2004 27.09 27.09 26.66 26.66 2,880,959 -0.05(-0.20%)
Jun 24, 2004 26.91 26.98 26.65 26.72 3,129,272 -0.27(-1.00%)
Jun 23, 2004 26.91 27.12 26.57 26.99 2,361,365 -0.01(-0.03%)
Jun 22, 2004 27.09 27.14 26.37 27.00 4,906,930 -0.02(-0.07%)
Jun 21, 2004 27.71 27.83 27.01 27.01 2,784,957 -0.74(-2.68%)
Jun 18, 2004 27.69 28.01 27.42 27.76 4,223,430 +0.08(+0.29%)
Jun 17, 2004 27.87 28.05 27.65 27.68 1,569,263 -0.08(-0.29%)
Jun 16, 2004 28.15 28.15 27.69 27.76 2,041,915 -0.31(-1.12%)
Jun 15, 2004 28.16 28.48 28.07 28.07 1,855,486 +0.17(+0.61%)
Jun 14, 2004 28.25 28.31 27.43 27.90 2,264,248 -0.51(-1.80%)
Jun 10, 2004 28.43 28.61 28.30 28.41 2,601,538 +0.21(+0.73%)
Jun 09, 2004 28.13 28.43 28.13 28.21 3,937,430 -0.04(-0.13%)
Jun 08, 2004 28.48 28.58 28.11 28.24 2,363,595 -0.27(-0.94%)
Jun 07, 2004 28.17 28.81 28.16 28.51 2,604,548 +0.40(+1.44%)
Jun 04, 2004 27.87 28.78 27.85 28.11 1,875,667 +0.25(+0.90%)
Jun 03, 2004 28.01 28.28 27.84 27.86 2,117,067 -0.32(-1.15%)
Jun 02, 2004 28.56 28.62 28.04 28.18 3,134,958 -0.26(-0.91%)
Jun 01, 2004 28.63 28.80 28.36 28.44 2,911,733 -0.40(-1.40%)
May 28, 2004 29.29 29.35 28.43 28.84 2,262,129 -0.52(-1.77%)
May 27, 2004 29.46 29.46 28.86 29.36 1,640,400 +0.01(+0.03%)
May 26, 2004 29.07 29.42 28.90 29.35 2,126,767 +0.41(+1.43%)
May 25, 2004 28.58 29.44 28.25 28.94 3,056,684 +0.40(+1.41%)
May 24, 2004 28.65 28.99 28.14 28.54 2,731,994 -0.01(-0.03%)
May 21, 2004 28.15 28.56 28.07 28.55 2,373,519 +0.58(+2.08%)
May 20, 2004 27.36 28.21 27.36 27.96 3,313,806 +0.55(+2.00%)
May 19, 2004 27.41 27.85 27.31 27.42 3,251,365 +0.17(+0.63%)
May 18, 2004 26.86 27.50 26.78 27.25 3,430,212 +0.53(+1.98%)
May 17, 2004 26.98 27.13 26.46 26.72 3,264,299 -0.43(-1.59%)
May 14, 2004 27.40 27.75 27.00 27.15 2,943,065 -0.26(-0.95%)
May 13, 2004 26.99 27.43 26.90 27.41 3,188,479 +0.34(+1.26%)
May 12, 2004 26.68 27.07 26.32 27.07 3,376,357 +0.17(+0.63%)
May 11, 2004 26.77 27.11 26.65 26.90 3,743,084 +0.40(+1.52%)
May 10, 2004 28.18 28.34 26.25 26.49 7,938,527 -1.87(-6.58%)
May 07, 2004 28.83 28.83 27.71 28.36 5,775,633 -0.57(-1.95%)
May 06, 2004 30.04 30.05 28.50 28.92 9,222,237 -1.83(-5.95%)
May 05, 2004 30.36 31.10 30.36 30.75 2,530,512 +0.36(+1.18%)
May 04, 2004 30.50 30.88 30.19 30.39 3,249,693 +0.01(+0.03%)
May 03, 2004 30.17 30.65 30.02 30.39 3,396,093 +0.62(+2.08%)
Apr 30, 2004 30.38 30.39 29.71 29.77 2,342,187 +0.13(+0.45%)
Apr 29, 2004 30.01 30.23 29.50 29.63 3,001,492 -0.26(-0.87%)
Apr 28, 2004 30.82 30.82 29.87 29.89 2,183,298 -0.63(-2.06%)
Apr 27, 2004 30.99 31.09 30.39 30.52 2,066,222 -0.39(-1.28%)
Apr 26, 2004 30.87 31.26 30.56 30.91 1,409,371 -0.01(-0.03%)
Apr 23, 2004 31.04 31.07 30.51 30.92 1,603,717 -0.15(-0.49%)
Apr 22, 2004 30.36 31.31 30.35 31.08 3,447,830 +0.51(+1.67%)
Apr 21, 2004 29.65 30.83 29.37 30.56 4,209,269 +1.12(+3.81%)
Apr 20, 2004 29.97 30.02 29.43 29.44 2,363,149 -0.34(-1.14%)
Apr 19, 2004 29.74 29.83 29.52 29.78 1,641,181 +0.18(+0.61%)
Apr 16, 2004 29.62 29.78 29.55 29.61 2,234,477 -0.18(-0.60%)
Apr 15, 2004 30.30 30.31 29.62 29.78 1,409,594 -0.37(-1.22%)
Apr 14, 2004 29.80 30.23 29.64 30.15 1,436,465 +0.24(+0.81%)
Apr 13, 2004 30.49 30.58 29.81 29.91 2,280,973 -0.39(-1.27%)
Apr 12, 2004 29.74 30.76 29.69 30.30 2,379,428 +0.63(+2.12%)
Apr 08, 2004 29.73 30.04 29.48 29.67 2,058,640 +0.11(+0.36%)
Apr 07, 2004 29.64 29.70 29.26 29.56 1,761,713 -0.01(-0.03%)
Apr 06, 2004 29.25 29.74 29.19 29.57 2,190,323 +0.22(+0.73%)
Apr 05, 2004 29.64 29.69 29.12 29.35 3,212,674 -0.23(-0.79%)
Apr 02, 2004 30.21 30.27 29.58 29.59 2,503,975 -0.22(-0.75%)
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.