Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 29.68 29.84 29.14 29.68 1,031,638 +0.13(+0.44%)
Jun 29, 2004 30.22 30.22 29.25 29.55 1,259,373 -0.67(-2.21%)
Jun 28, 2004 30.65 30.71 30.21 30.22 508,741 -0.30(-0.98%)
Jun 25, 2004 30.22 30.76 30.16 30.51 1,562,606 +0.30(+0.99%)
Jun 24, 2004 30.04 30.45 29.89 30.22 580,141 +0.08(+0.27%)
Jun 23, 2004 29.68 30.14 29.32 30.14 1,200,142 +0.46(+1.55%)
Jun 22, 2004 30.55 30.55 29.68 29.68 1,504,989 -0.88(-2.87%)
Jun 21, 2004 30.36 30.76 30.28 30.55 1,424,028 +0.17(+0.56%)
Jun 18, 2004 29.86 30.47 29.76 30.38 1,569,560 +0.52(+1.75%)
Jun 17, 2004 29.72 29.94 29.61 29.86 863,258 -0.06(-0.22%)
Jun 16, 2004 30.14 30.14 29.49 29.93 1,487,357 -0.21(-0.69%)
Jun 15, 2004 29.88 30.47 29.88 30.14 1,379,574 +0.30(+1.00%)
Jun 14, 2004 29.98 29.98 29.56 29.84 1,650,149 -0.13(-0.43%)
Jun 10, 2004 29.86 30.20 29.80 29.97 1,246,956 +0.10(+0.32%)
Jun 09, 2004 30.00 30.11 29.80 29.87 1,258,504 -0.31(-1.04%)
Jun 08, 2004 29.84 30.36 29.75 30.18 1,572,043 +0.03(+0.11%)
Jun 07, 2004 29.23 30.18 29.18 30.15 1,337,603 +1.04(+3.57%)
Jun 04, 2004 29.27 29.30 28.93 29.11 884,988 +0.19(+0.67%)
Jun 03, 2004 28.93 29.63 28.85 28.92 1,299,481 -0.33(-1.13%)
Jun 02, 2004 28.85 29.25 28.55 29.25 1,676,846 +0.77(+2.69%)
Jun 01, 2004 28.48 28.95 28.21 28.48 1,227,957 +0.00(+0.00%)
May 28, 2004 28.28 28.48 27.94 28.48 2,413,447 +0.28(+1.00%)
May 27, 2004 28.27 28.65 28.20 28.20 1,226,715 +0.27(+0.98%)
May 26, 2004 28.17 28.19 27.90 27.93 1,014,626 -0.22(-0.77%)
May 25, 2004 27.62 28.23 27.45 28.15 1,394,226 +0.38(+1.36%)
May 24, 2004 27.32 27.98 27.18 27.77 1,860,376 +0.76(+2.80%)
May 21, 2004 27.38 27.45 26.96 27.01 1,146,871 -0.29(-1.06%)
May 20, 2004 27.07 27.46 27.06 27.30 1,560,619 +0.35(+1.32%)
May 19, 2004 27.57 27.69 26.95 26.95 2,755,050 -0.43(-1.59%)
May 18, 2004 26.54 27.69 26.53 27.38 3,608,374 +1.22(+4.65%)
May 17, 2004 26.98 26.98 26.08 26.16 3,177,242 -0.81(-2.99%)
May 14, 2004 27.45 28.18 26.94 26.97 3,986,981 -0.48(-1.73%)
May 13, 2004 28.19 28.50 27.24 27.45 4,247,498 -2.27(-7.64%)
May 12, 2004 29.93 29.95 28.87 29.72 1,856,278 -0.20(-0.67%)
May 11, 2004 29.39 30.26 29.33 29.92 1,163,635 +0.83(+2.85%)
May 10, 2004 29.60 29.62 28.75 29.09 1,531,439 -0.62(-2.09%)
May 07, 2004 30.64 31.19 29.68 29.71 2,035,958 -1.14(-3.68%)
May 06, 2004 31.67 31.67 30.68 30.84 1,265,085 -1.07(-3.36%)
May 05, 2004 31.55 32.04 31.41 31.91 793,099 +0.52(+1.67%)
May 04, 2004 31.62 31.71 31.13 31.39 1,217,899 -0.10(-0.31%)
May 03, 2004 31.42 31.76 31.15 31.49 955,519 +0.08(+0.26%)
Apr 30, 2004 31.41 31.77 31.21 31.41 1,043,434 -0.08(-0.26%)
Apr 29, 2004 32.05 32.40 31.27 31.49 620,249 -0.49(-1.54%)
Apr 28, 2004 32.78 32.78 31.96 31.98 1,084,784 -1.01(-3.08%)
Apr 27, 2004 32.79 33.36 32.71 32.99 585,853 +0.20(+0.61%)
Apr 26, 2004 33.28 33.41 32.56 32.79 879,400 -0.48(-1.45%)
Apr 23, 2004 33.50 33.52 33.00 33.28 638,503 -0.16(-0.48%)
Apr 22, 2004 32.73 33.53 32.58 33.44 1,013,384 +0.55(+1.66%)
Apr 21, 2004 32.58 32.90 32.48 32.89 1,765,382 +0.27(+0.81%)
Apr 20, 2004 32.17 33.18 32.13 32.62 1,991,379 +0.77(+2.40%)
Apr 19, 2004 31.54 31.86 31.18 31.86 1,191,574 +0.15(+0.48%)
Apr 16, 2004 31.60 31.80 31.21 31.71 1,408,879 +0.62(+1.99%)
Apr 15, 2004 30.82 31.17 30.68 31.09 1,288,927 +0.47(+1.53%)
Apr 14, 2004 29.92 30.62 29.75 30.62 1,161,276 +0.34(+1.12%)
Apr 13, 2004 31.04 31.23 30.10 30.28 1,807,974 -0.73(-2.36%)
Apr 12, 2004 31.17 31.47 30.79 31.01 705,929 -0.16(-0.52%)
Apr 08, 2004 31.73 31.79 30.85 31.17 1,223,859 -0.30(-0.95%)
Apr 07, 2004 31.42 31.71 31.13 31.47 616,896 -0.22(-0.69%)
Apr 06, 2004 31.41 31.80 31.33 31.69 456,712 +0.02(+0.08%)
Apr 05, 2004 31.41 31.81 31.33 31.67 838,547 +0.23(+0.72%)
Apr 02, 2004 31.55 31.64 31.02 31.44 814,085 +0.54(+1.75%)
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.