Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 24.45 24.82 24.34 24.50 1,726,900 +0.14(+0.60%)
Apr 29, 2004 24.84 24.96 24.05 24.36 1,618,900 -0.51(-2.05%)
Apr 28, 2004 24.82 25.12 24.76 24.86 1,645,800 -0.41(-1.62%)
Apr 27, 2004 25.48 25.63 25.16 25.27 1,710,200 -0.09(-0.35%)
Apr 26, 2004 25.63 25.70 25.32 25.36 1,707,100 -0.22(-0.86%)
Apr 23, 2004 25.75 25.87 25.50 25.59 2,140,600 -0.36(-1.39%)
Apr 22, 2004 26.40 26.44 25.81 25.95 2,597,400 -0.53(-2.00%)
Apr 21, 2004 25.98 26.54 25.95 26.48 1,147,500 +0.30(+1.17%)
Apr 20, 2004 26.23 26.70 26.14 26.17 1,522,600 +0.03(+0.11%)
Apr 19, 2004 26.30 26.40 26.04 26.14 1,888,100 -0.51(-1.91%)
Apr 16, 2004 26.70 26.70 26.27 26.65 1,253,100 +0.37(+1.41%)
Apr 15, 2004 26.10 26.39 26.05 26.28 1,878,700 +0.05(+0.19%)
Apr 14, 2004 26.15 26.23 25.90 26.23 1,609,200 -0.04(-0.17%)
Apr 13, 2004 26.82 26.96 26.18 26.27 1,249,800 -0.46(-1.72%)
Apr 12, 2004 26.41 26.82 26.38 26.73 1,341,700 +0.57(+2.18%)
Apr 08, 2004 27.15 27.15 25.92 26.16 2,925,100 -0.63(-2.35%)
Apr 07, 2004 27.00 27.12 26.70 26.80 2,191,300 -0.63(-2.31%)
Apr 06, 2004 27.30 27.50 27.21 27.43 2,047,000 -0.09(-0.35%)
Apr 05, 2004 26.98 27.53 26.98 27.52 1,993,900 +0.55(+2.04%)
Apr 02, 2004 26.90 27.06 26.70 26.98 2,185,800 +0.40(+1.51%)
Apr 01, 2004 26.48 26.77 26.35 26.57 1,884,300 -0.45(-1.67%)
Mar 31, 2004 26.84 27.07 26.56 27.02 1,975,700 +0.06(+0.24%)
Mar 30, 2004 26.48 27.05 26.30 26.96 3,228,700 +1.15(+4.46%)
Mar 29, 2004 25.43 25.93 25.36 25.81 1,433,900 +0.56(+2.22%)
Mar 26, 2004 25.00 25.38 24.89 25.25 1,016,300 +0.25(+0.98%)
Mar 25, 2004 24.66 25.16 24.62 25.00 1,260,600 +0.61(+2.48%)
Mar 24, 2004 24.45 24.88 24.25 24.40 1,171,100 +0.00(+0.02%)
Mar 23, 2004 24.50 24.70 24.36 24.39 1,686,100 +0.00(+0.00%)
Mar 22, 2004 24.82 24.83 24.29 24.39 1,481,300 -0.48(-1.93%)
Mar 19, 2004 25.36 25.36 24.85 24.88 1,954,700 -0.36(-1.41%)
Mar 18, 2004 25.50 25.62 24.74 25.23 2,470,800 -0.39(-1.54%)
Mar 17, 2004 25.89 25.92 25.43 25.62 1,040,800 -0.14(-0.54%)
Mar 16, 2004 25.70 25.90 25.48 25.77 1,209,700 +0.32(+1.26%)
Mar 15, 2004 25.92 25.92 25.44 25.45 999,700 -0.52(-2.02%)
Mar 12, 2004 25.50 26.00 25.36 25.97 1,388,400 +0.76(+3.01%)
Mar 11, 2004 25.73 25.81 25.14 25.21 1,891,000 -0.54(-2.10%)
Mar 10, 2004 26.44 26.45 25.66 25.75 1,339,500 -0.62(-2.37%)
Mar 09, 2004 26.80 26.85 26.34 26.38 828,200 -0.52(-1.95%)
Mar 08, 2004 26.84 26.97 26.81 26.90 1,326,200 +0.12(+0.47%)
Mar 05, 2004 27.05 27.08 26.68 26.77 1,582,000 -0.37(-1.36%)
Mar 04, 2004 26.98 27.32 26.75 27.14 2,191,700 +0.30(+1.14%)
Mar 03, 2004 26.43 26.91 26.36 26.84 1,052,900 +0.41(+1.55%)
Mar 02, 2004 26.68 26.77 26.37 26.43 1,907,400 -0.34(-1.25%)
Mar 01, 2004 26.15 26.87 26.14 26.77 1,678,600 +0.58(+2.22%)
Feb 27, 2004 25.55 26.25 25.55 26.18 2,415,300 +0.27(+1.06%)
Feb 26, 2004 26.15 26.23 25.86 25.91 1,543,300 -0.36(-1.37%)
Feb 25, 2004 25.48 26.38 25.48 26.27 2,491,700 +0.79(+3.12%)
Feb 24, 2004 25.30 25.98 25.30 25.48 2,483,700 +0.30(+1.19%)
Feb 23, 2004 25.07 25.43 25.07 25.18 1,347,100 +0.05(+0.20%)
Feb 20, 2004 24.98 25.29 24.75 25.12 1,279,100 +0.29(+1.15%)
Feb 19, 2004 25.35 25.59 24.84 24.84 1,220,900 -0.32(-1.25%)
Feb 18, 2004 25.16 25.55 25.07 25.16 1,235,700 +0.25(+0.98%)
Feb 17, 2004 24.93 25.20 24.83 24.91 1,511,900 +0.23(+0.95%)
Feb 13, 2004 24.90 24.99 24.27 24.68 1,273,600 -0.15(-0.60%)
Feb 12, 2004 24.80 24.95 24.64 24.82 1,119,100 -0.02(-0.08%)
Feb 11, 2004 25.00 25.00 24.73 24.84 1,968,100 -0.16(-0.64%)
Feb 10, 2004 24.62 25.02 24.62 25.00 1,121,300 +0.33(+1.36%)
Feb 09, 2004 24.91 25.00 24.65 24.67 1,125,000 -0.37(-1.48%)
Feb 06, 2004 24.52 25.07 24.52 25.04 2,000,700 +0.59(+2.39%)
Feb 05, 2004 24.15 24.62 24.15 24.45 2,227,700 +0.35(+1.45%)
Feb 04, 2004 24.00 24.34 23.75 24.11 3,499,800 -0.22(-0.92%)
Feb 03, 2004 23.78 24.50 23.77 24.33 1,943,500 +0.59(+2.49%)
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.