Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 48.70 49.74 48.57 49.59 457,700 +0.79(+1.62%)
Jun 29, 2004 48.25 48.93 48.17 48.80 351,000 +0.36(+0.74%)
Jun 28, 2004 49.65 49.72 48.35 48.44 654,400 -1.08(-2.18%)
Jun 25, 2004 49.40 50.00 48.90 49.52 1,143,900 -0.01(-0.02%)
Jun 24, 2004 49.66 49.85 49.29 49.53 471,300 -0.38(-0.76%)
Jun 23, 2004 48.66 49.96 48.60 49.91 388,400 +1.25(+2.57%)
Jun 22, 2004 47.95 48.66 47.80 48.66 604,900 +0.34(+0.70%)
Jun 21, 2004 48.91 49.17 48.16 48.32 292,100 -0.74(-1.51%)
Jun 18, 2004 48.81 49.18 48.62 49.06 464,200 +0.25(+0.51%)
Jun 17, 2004 48.91 48.92 48.44 48.81 425,700 -0.29(-0.59%)
Jun 16, 2004 48.74 49.24 48.50 49.10 286,300 +0.21(+0.43%)
Jun 15, 2004 48.22 49.05 48.22 48.89 334,800 +0.68(+1.41%)
Jun 14, 2004 48.10 48.35 47.95 48.21 467,900 -0.69(-1.41%)
Jun 10, 2004 48.95 49.19 48.79 48.90 443,000 -0.11(-0.22%)
Jun 09, 2004 49.00 49.18 48.91 49.01 452,800 -0.24(-0.49%)
Jun 08, 2004 48.90 49.41 48.81 49.25 588,200 +0.00(+0.00%)
Jun 07, 2004 48.41 49.29 48.41 49.25 634,700 +0.79(+1.63%)
Jun 04, 2004 48.60 49.14 48.25 48.46 610,800 +0.08(+0.17%)
Jun 03, 2004 48.45 48.76 48.20 48.38 390,900 -0.44(-0.90%)
Jun 02, 2004 48.27 49.00 48.23 48.82 575,900 +0.54(+1.12%)
Jun 01, 2004 47.75 48.41 47.73 48.28 833,500 +0.04(+0.08%)
May 28, 2004 47.70 48.24 47.50 48.24 520,600 +0.41(+0.86%)
May 27, 2004 47.75 48.20 47.52 47.83 667,000 +0.08(+0.17%)
May 26, 2004 47.51 48.08 47.17 47.75 587,400 +0.04(+0.08%)
May 25, 2004 46.24 47.80 46.06 47.71 450,000 +1.22(+2.62%)
May 24, 2004 46.18 46.70 46.00 46.49 485,700 +0.37(+0.80%)
May 21, 2004 46.22 46.27 45.81 46.12 382,000 +0.15(+0.33%)
May 20, 2004 45.89 46.62 45.65 45.97 475,500 -0.12(-0.26%)
May 19, 2004 46.31 47.02 46.09 46.09 604,000 -0.17(-0.37%)
May 18, 2004 45.42 46.35 45.42 46.26 330,200 +0.90(+1.98%)
May 17, 2004 45.06 45.64 44.91 45.36 445,800 -0.60(-1.31%)
May 14, 2004 46.08 46.43 45.37 45.96 619,900 -0.37(-0.80%)
May 13, 2004 45.75 46.49 45.70 46.33 652,900 +0.41(+0.89%)
May 12, 2004 45.85 46.18 44.45 45.92 777,700 -0.23(-0.50%)
May 11, 2004 45.40 46.40 45.28 46.15 762,800 +0.73(+1.61%)
May 10, 2004 45.26 45.89 44.92 45.42 605,000 +0.14(+0.31%)
May 07, 2004 45.50 46.30 45.01 45.28 553,900 -0.23(-0.51%)
May 06, 2004 45.00 45.71 45.00 45.51 554,400 -0.76(-1.64%)
May 05, 2004 45.53 46.46 45.30 46.27 670,000 +0.52(+1.14%)
May 04, 2004 45.20 46.10 45.17 45.75 608,500 +0.41(+0.90%)
May 03, 2004 44.94 45.47 44.74 45.34 731,300 +0.65(+1.45%)
Apr 30, 2004 46.25 46.50 44.50 44.69 1,002,500 -1.05(-2.30%)
Apr 29, 2004 46.00 46.50 45.12 45.74 815,900 -0.26(-0.57%)
Apr 28, 2004 46.38 46.65 45.90 46.00 400,600 -0.73(-1.56%)
Apr 27, 2004 46.96 47.77 46.53 46.73 374,200 -0.12(-0.26%)
Apr 26, 2004 47.40 47.64 46.73 46.85 269,800 -0.40(-0.85%)
Apr 23, 2004 47.09 47.60 46.61 47.25 279,300 -0.19(-0.40%)
Apr 22, 2004 46.65 48.10 46.65 47.44 471,300 +0.79(+1.69%)
Apr 21, 2004 46.23 46.78 45.74 46.65 438,200 +0.55(+1.19%)
Apr 20, 2004 46.50 46.81 46.10 46.10 552,300 -0.40(-0.86%)
Apr 19, 2004 46.43 46.80 46.10 46.50 421,300 -0.13(-0.28%)
Apr 16, 2004 46.74 46.77 46.10 46.63 481,400 +0.06(+0.13%)
Apr 15, 2004 47.04 47.07 46.35 46.57 568,500 -0.30(-0.64%)
Apr 14, 2004 46.20 46.88 46.09 46.87 645,500 +0.52(+1.12%)
Apr 13, 2004 46.75 47.24 46.12 46.35 551,000 -0.39(-0.83%)
Apr 12, 2004 46.30 47.00 46.30 46.74 553,200 +0.74(+1.61%)
Apr 08, 2004 48.00 48.25 45.80 46.00 1,076,800 -0.25(-0.54%)
Apr 07, 2004 45.85 46.57 45.49 46.25 410,700 +0.15(+0.33%)
Apr 06, 2004 45.90 46.25 45.77 46.10 469,900 -0.05(-0.11%)
Apr 05, 2004 45.58 46.17 45.57 46.15 476,900 +0.57(+1.25%)
Apr 02, 2004 45.09 45.83 45.00 45.58 636,900 +0.49(+1.09%)
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.