Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 20.53 20.53 20.20 20.25 2,621,179 -0.17(-0.83%)
Apr 29, 2004 20.75 20.84 20.31 20.42 3,082,596 -0.32(-1.53%)
Apr 28, 2004 20.60 20.77 20.54 20.73 2,400,867 +0.09(+0.43%)
Apr 27, 2004 20.93 20.95 20.49 20.65 2,630,556 -0.24(-1.13%)
Apr 26, 2004 20.86 21.10 20.71 20.88 2,474,259 +0.05(+0.25%)
Apr 23, 2004 20.97 20.97 20.76 20.83 1,731,777 -0.13(-0.63%)
Apr 22, 2004 20.67 21.08 20.64 20.96 2,108,251 +0.23(+1.10%)
Apr 21, 2004 20.69 20.83 20.54 20.73 1,999,114 +0.04(+0.21%)
Apr 20, 2004 20.97 21.21 20.69 20.69 1,786,957 -0.34(-1.61%)
Apr 19, 2004 21.08 21.08 20.90 21.03 1,707,721 -0.06(-0.28%)
Apr 16, 2004 21.23 21.25 20.98 21.09 2,378,034 +0.10(+0.49%)
Apr 15, 2004 21.41 21.45 20.96 20.98 3,956,368 +0.05(+0.25%)
Apr 14, 2004 20.60 21.01 20.33 20.93 4,163,089 +0.00(+0.00%)
Apr 13, 2004 21.56 21.67 20.66 20.93 6,182,182 -0.72(-3.33%)
Apr 12, 2004 22.04 22.31 21.58 21.65 3,033,261 -0.33(-1.51%)
Apr 08, 2004 21.90 22.04 21.84 21.98 1,798,509 +0.13(+0.61%)
Apr 07, 2004 21.97 21.98 21.75 21.85 1,816,993 -0.12(-0.54%)
Apr 06, 2004 21.93 22.00 21.83 21.97 2,219,154 -0.05(-0.23%)
Apr 05, 2004 21.55 22.04 21.55 22.02 2,219,969 +0.39(+1.80%)
Apr 02, 2004 21.56 21.67 21.34 21.63 2,324,213 +0.10(+0.48%)
Apr 01, 2004 21.34 21.89 21.34 21.53 3,676,527 +0.21(+1.00%)
Mar 31, 2004 21.34 21.48 21.19 21.32 2,909,582 -0.11(-0.52%)
Mar 30, 2004 21.45 21.48 21.34 21.43 1,993,270 +0.03(+0.14%)
Mar 29, 2004 21.26 21.40 21.11 21.40 1,804,625 +0.08(+0.38%)
Mar 26, 2004 21.37 21.47 21.18 21.32 1,086,336 -0.11(-0.52%)
Mar 25, 2004 21.24 21.43 21.19 21.43 1,455,470 +0.18(+0.87%)
Mar 24, 2004 21.09 21.39 21.09 21.24 1,735,583 +0.04(+0.21%)
Mar 23, 2004 21.04 21.23 20.93 21.20 1,936,459 +0.26(+1.27%)
Mar 22, 2004 20.97 21.03 20.75 20.93 2,140,733 -0.18(-0.87%)
Mar 19, 2004 21.30 21.44 21.02 21.12 1,904,112 -0.23(-1.07%)
Mar 18, 2004 21.52 21.58 21.26 21.34 2,119,124 -0.23(-1.06%)
Mar 17, 2004 20.90 21.59 20.90 21.57 4,337,598 +0.71(+3.38%)
Mar 16, 2004 20.75 21.13 20.64 20.87 4,488,731 +0.59(+2.90%)
Mar 15, 2004 20.16 20.33 20.02 20.28 1,578,334 +0.01(+0.07%)
Mar 12, 2004 20.05 20.36 20.03 20.26 2,191,428 +0.46(+2.34%)
Mar 11, 2004 19.79 20.27 19.79 19.80 2,861,333 -0.32(-1.61%)
Mar 10, 2004 20.27 20.42 20.06 20.12 1,922,188 -0.18(-0.91%)
Mar 09, 2004 20.34 20.42 20.18 20.31 1,464,168 -0.12(-0.58%)
Mar 08, 2004 20.60 20.65 20.40 20.43 1,369,303 -0.26(-1.25%)
Mar 05, 2004 20.45 20.75 20.40 20.68 1,925,450 +0.20(+0.97%)
Mar 04, 2004 20.51 20.55 20.42 20.48 1,939,177 -0.04(-0.21%)
Mar 03, 2004 20.65 20.79 20.49 20.53 2,633,003 -0.15(-0.71%)
Mar 02, 2004 20.90 21.08 20.62 20.68 2,292,546 -0.38(-1.82%)
Mar 01, 2004 20.65 21.21 20.62 21.06 2,883,759 +0.33(+1.60%)
Feb 27, 2004 20.16 20.85 20.16 20.73 2,271,887 +0.21(+1.00%)
Feb 26, 2004 20.23 20.62 20.17 20.52 2,230,978 +0.25(+1.23%)
Feb 25, 2004 20.09 20.37 19.77 20.27 1,340,354 +0.20(+0.99%)
Feb 24, 2004 20.12 20.22 19.91 20.07 1,989,328 -0.10(-0.51%)
Feb 23, 2004 20.10 20.24 20.09 20.18 1,216,946 +0.08(+0.40%)
Feb 20, 2004 20.44 20.44 19.90 20.09 2,491,927 -0.31(-1.51%)
Feb 19, 2004 20.38 20.85 20.34 20.40 1,952,632 +0.00(+0.00%)
Feb 18, 2004 20.53 20.59 20.26 20.40 1,730,282 -0.20(-0.96%)
Feb 17, 2004 20.33 20.66 20.32 20.60 1,388,874 +0.28(+1.38%)
Feb 13, 2004 20.29 20.53 20.12 20.32 1,563,655 +0.03(+0.14%)
Feb 12, 2004 20.46 20.53 20.23 20.29 1,148,991 -0.28(-1.36%)
Feb 11, 2004 20.40 20.60 20.28 20.57 1,922,596 +0.35(+1.71%)
Feb 10, 2004 20.09 20.26 20.05 20.23 1,248,070 +0.13(+0.62%)
Feb 09, 2004 19.84 20.10 19.73 20.10 1,317,113 +0.18(+0.92%)
Feb 06, 2004 19.57 19.92 19.50 19.92 1,209,199 +0.24(+1.23%)
Feb 05, 2004 19.67 19.76 19.48 19.67 2,129,317 -0.03(-0.15%)
Feb 04, 2004 19.79 19.82 19.59 19.70 2,188,574 -0.21(-1.07%)
Feb 03, 2004 19.71 19.95 19.51 19.92 2,348,405 +0.21(+1.08%)
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.