Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.48 28.75 28.19 28.50 1,459,800 +0.02(+0.07%)
May 27, 2004 28.05 28.65 28.02 28.48 2,460,300 +0.58(+2.08%)
May 26, 2004 28.00 28.13 27.75 27.90 1,965,600 -0.28(-0.99%)
May 25, 2004 27.38 28.18 27.29 28.18 4,193,000 +1.04(+3.83%)
May 24, 2004 26.89 27.18 26.80 27.14 1,345,300 +0.52(+1.95%)
May 21, 2004 26.71 26.95 26.49 26.62 1,688,900 -0.09(-0.34%)
May 20, 2004 26.63 26.93 26.54 26.71 863,300 +0.08(+0.30%)
May 19, 2004 26.65 26.80 26.54 26.63 1,422,100 +0.14(+0.53%)
May 18, 2004 26.64 26.86 26.47 26.49 1,742,800 +0.06(+0.23%)
May 17, 2004 26.95 26.96 26.35 26.43 1,573,200 -0.71(-2.62%)
May 14, 2004 26.60 27.44 26.55 27.14 2,524,900 +0.54(+2.03%)
May 13, 2004 26.55 26.64 26.30 26.60 2,444,600 +0.02(+0.08%)
May 12, 2004 26.51 26.58 26.10 26.58 1,772,500 +0.07(+0.26%)
May 11, 2004 26.25 26.70 26.25 26.51 1,720,900 +0.28(+1.07%)
May 10, 2004 26.50 26.65 25.90 26.23 4,436,400 -0.60(-2.24%)
May 07, 2004 27.35 27.40 26.57 26.83 2,219,600 -0.77(-2.79%)
May 06, 2004 27.82 27.86 27.36 27.60 2,817,500 -0.31(-1.11%)
May 05, 2004 28.15 28.20 27.90 27.91 1,569,800 -0.22(-0.78%)
May 04, 2004 28.25 28.28 27.78 28.13 1,815,600 +0.25(+0.90%)
May 03, 2004 27.52 27.88 27.25 27.88 1,446,600 +0.36(+1.31%)
Apr 30, 2004 27.90 27.90 27.45 27.52 1,928,600 -0.23(-0.83%)
Apr 29, 2004 28.20 28.33 27.61 27.75 2,268,100 -0.43(-1.53%)
Apr 28, 2004 28.00 28.23 27.92 28.18 1,766,500 +0.12(+0.43%)
Apr 27, 2004 28.45 28.48 27.85 28.06 1,935,500 -0.32(-1.13%)
Apr 26, 2004 28.35 28.68 28.15 28.38 1,820,500 +0.07(+0.25%)
Apr 23, 2004 28.50 28.50 28.21 28.31 1,274,200 -0.18(-0.63%)
Apr 22, 2004 28.09 28.65 28.05 28.49 1,551,200 +0.31(+1.10%)
Apr 21, 2004 28.12 28.31 27.91 28.18 1,470,900 +0.06(+0.21%)
Apr 20, 2004 28.50 28.83 28.12 28.12 1,314,800 -0.46(-1.61%)
Apr 19, 2004 28.65 28.65 28.40 28.58 1,256,500 -0.08(-0.28%)
Apr 16, 2004 28.85 28.88 28.52 28.66 1,749,700 +0.14(+0.49%)
Apr 15, 2004 29.10 29.15 28.49 28.52 2,911,000 +0.07(+0.25%)
Apr 14, 2004 28.00 28.55 27.63 28.45 3,063,100 +0.00(+0.00%)
Apr 13, 2004 29.30 29.45 28.08 28.45 4,548,700 -0.98(-3.33%)
Apr 12, 2004 29.95 30.32 29.33 29.43 2,231,800 -0.45(-1.51%)
Apr 08, 2004 29.77 29.95 29.68 29.88 1,323,300 +0.18(+0.61%)
Apr 07, 2004 29.86 29.87 29.56 29.70 1,336,900 -0.16(-0.54%)
Apr 06, 2004 29.80 29.90 29.67 29.86 1,632,800 -0.07(-0.23%)
Apr 05, 2004 29.29 29.96 29.29 29.93 1,633,400 +0.53(+1.80%)
Apr 02, 2004 29.30 29.45 29.00 29.40 1,710,100 +0.14(+0.48%)
Apr 01, 2004 29.00 29.75 29.00 29.26 2,705,100 +0.29(+1.00%)
Mar 31, 2004 29.00 29.20 28.80 28.97 2,140,800 -0.15(-0.52%)
Mar 30, 2004 29.15 29.20 29.00 29.12 1,466,600 +0.04(+0.14%)
Mar 29, 2004 28.90 29.08 28.69 29.08 1,327,800 +0.11(+0.38%)
Mar 26, 2004 29.05 29.18 28.79 28.97 799,300 -0.15(-0.52%)
Mar 25, 2004 28.87 29.12 28.80 29.12 1,070,900 +0.25(+0.87%)
Mar 24, 2004 28.66 29.07 28.66 28.87 1,277,000 +0.06(+0.21%)
Mar 23, 2004 28.59 28.85 28.44 28.81 1,424,800 +0.36(+1.27%)
Mar 22, 2004 28.50 28.58 28.20 28.45 1,575,100 -0.25(-0.87%)
Mar 19, 2004 28.95 29.14 28.57 28.70 1,401,000 -0.31(-1.07%)
Mar 18, 2004 29.25 29.33 28.90 29.01 1,559,200 -0.31(-1.06%)
Mar 17, 2004 28.40 29.35 28.40 29.32 3,191,500 +0.96(+3.39%)
Mar 16, 2004 28.20 28.72 28.05 28.36 3,302,700 +0.80(+2.90%)
Mar 15, 2004 27.40 27.63 27.21 27.56 1,161,300 +0.02(+0.07%)
Mar 12, 2004 27.25 27.67 27.22 27.54 1,612,400 +0.63(+2.34%)
Mar 11, 2004 26.90 27.55 26.89 26.91 2,105,300 -0.44(-1.61%)
Mar 10, 2004 27.55 27.75 27.27 27.35 1,414,300 -0.25(-0.91%)
Mar 09, 2004 27.65 27.75 27.43 27.60 1,077,300 -0.16(-0.58%)
Mar 08, 2004 28.00 28.06 27.73 27.76 1,007,500 -0.35(-1.25%)
Mar 05, 2004 27.80 28.20 27.72 28.11 1,416,700 +0.27(+0.97%)
Mar 04, 2004 27.87 27.93 27.75 27.84 1,426,800 -0.06(-0.22%)
Mar 03, 2004 28.06 28.25 27.85 27.90 1,937,300 -0.20(-0.71%)
Mar 02, 2004 28.40 28.65 28.02 28.10 1,686,800 -0.52(-1.82%)
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.