Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.00 33.15 32.69 32.94 571,900 +0.02(+0.06%)
May 27, 2004 32.75 33.38 32.62 32.92 983,100 +0.22(+0.67%)
May 26, 2004 33.44 33.84 32.62 32.70 1,687,000 -0.76(-2.29%)
May 25, 2004 31.84 33.47 31.70 33.47 1,687,200 +1.41(+4.40%)
May 24, 2004 31.86 32.09 31.38 32.05 1,138,200 +0.91(+2.91%)
May 21, 2004 30.88 31.27 30.55 31.15 1,262,300 +0.60(+1.96%)
May 20, 2004 30.73 30.83 30.16 30.55 1,490,500 +0.02(+0.07%)
May 19, 2004 31.50 31.64 30.53 30.53 1,164,500 -0.92(-2.94%)
May 18, 2004 31.51 31.73 31.05 31.45 607,700 +0.01(+0.05%)
May 17, 2004 31.80 32.26 31.41 31.44 1,180,300 -0.64(-1.98%)
May 14, 2004 31.71 32.35 31.67 32.08 1,350,700 +0.58(+1.83%)
May 13, 2004 31.12 31.80 30.68 31.50 1,448,000 +0.29(+0.93%)
May 12, 2004 31.12 31.37 30.14 31.21 1,712,400 +0.09(+0.29%)
May 11, 2004 31.05 31.45 30.83 31.12 1,524,700 +0.08(+0.24%)
May 10, 2004 32.03 32.03 30.68 31.05 1,647,100 -1.01(-3.15%)
May 07, 2004 33.50 33.50 31.98 32.05 2,020,100 -1.72(-5.11%)
May 06, 2004 34.25 34.58 33.63 33.78 944,600 -0.92(-2.65%)
May 05, 2004 34.68 34.90 34.40 34.70 579,400 +0.03(+0.07%)
May 04, 2004 34.80 35.12 34.30 34.67 999,500 -0.03(-0.07%)
May 03, 2004 34.55 34.89 33.96 34.70 889,400 +0.24(+0.68%)
Apr 30, 2004 34.78 35.62 34.36 34.47 901,900 -0.19(-0.53%)
Apr 29, 2004 35.51 35.95 34.19 34.65 1,281,900 -0.88(-2.46%)
Apr 28, 2004 36.28 36.47 35.53 35.53 897,300 -0.97(-2.67%)
Apr 27, 2004 36.22 36.85 36.06 36.50 992,300 +0.63(+1.76%)
Apr 26, 2004 35.80 36.56 35.76 35.87 666,300 -0.03(-0.10%)
Apr 23, 2004 36.42 36.42 35.85 35.90 826,900 -0.57(-1.55%)
Apr 22, 2004 35.60 36.95 35.60 36.47 1,075,800 +0.87(+2.44%)
Apr 21, 2004 35.95 35.95 34.93 35.60 986,900 +0.54(+1.54%)
Apr 20, 2004 36.11 36.11 34.95 35.06 998,300 -1.05(-2.91%)
Apr 19, 2004 36.75 36.75 35.97 36.11 745,700 -0.64(-1.74%)
Apr 16, 2004 36.62 36.83 36.44 36.75 993,500 +0.49(+1.37%)
Apr 15, 2004 36.45 36.75 35.91 36.26 1,062,000 -0.11(-0.32%)
Apr 14, 2004 36.51 36.78 35.60 36.37 1,203,000 -0.14(-0.38%)
Apr 13, 2004 36.62 36.70 36.10 36.51 1,145,400 -0.42(-1.14%)
Apr 12, 2004 37.30 37.30 36.63 36.93 935,800 -0.37(-0.99%)
Apr 08, 2004 38.20 38.20 37.15 37.30 574,900 -0.61(-1.61%)
Apr 07, 2004 38.16 38.40 37.65 37.91 660,600 -0.27(-0.71%)
Apr 06, 2004 38.03 38.75 37.91 38.18 1,097,100 +0.55(+1.45%)
Apr 05, 2004 38.30 38.30 37.21 37.63 1,614,900 -0.67(-1.74%)
Apr 02, 2004 39.00 39.06 38.26 38.30 1,879,700 -1.80(-4.49%)
Apr 01, 2004 40.40 40.70 39.87 40.10 866,100 -0.30(-0.74%)
Mar 31, 2004 40.70 40.95 40.03 40.40 1,077,200 -0.04(-0.10%)
Mar 30, 2004 39.38 40.62 39.31 40.44 2,113,900 +1.02(+2.60%)
Mar 29, 2004 39.35 39.83 39.10 39.42 860,700 +0.06(+0.15%)
Mar 26, 2004 39.25 39.51 39.11 39.35 561,700 +0.11(+0.28%)
Mar 25, 2004 39.90 39.92 38.88 39.24 1,069,500 +0.34(+0.89%)
Mar 24, 2004 38.92 39.62 38.55 38.90 916,600 -0.02(-0.06%)
Mar 23, 2004 38.67 39.05 38.10 38.92 956,500 +0.56(+1.47%)
Mar 22, 2004 38.50 38.63 38.05 38.36 1,063,000 -0.28(-0.72%)
Mar 19, 2004 38.92 39.28 38.63 38.64 881,400 -0.58(-1.49%)
Mar 18, 2004 39.40 39.58 39.05 39.22 1,166,700 -0.32(-0.81%)
Mar 17, 2004 39.76 39.88 38.97 39.54 2,599,700 -0.08(-0.20%)
Mar 16, 2004 39.70 39.95 38.78 39.62 1,508,500 +0.54(+1.39%)
Mar 15, 2004 39.03 39.60 38.77 39.08 1,122,700 +0.22(+0.55%)
Mar 12, 2004 38.50 38.87 37.92 38.87 705,300 +0.71(+1.86%)
Mar 11, 2004 38.24 38.95 37.79 38.15 1,068,200 -0.08(-0.21%)
Mar 10, 2004 39.50 39.88 38.06 38.24 1,010,300 -0.90(-2.31%)
Mar 09, 2004 39.23 39.49 38.65 39.14 849,100 -0.05(-0.13%)
Mar 08, 2004 39.35 39.85 38.90 39.19 892,100 -0.17(-0.42%)
Mar 05, 2004 39.00 39.99 39.00 39.35 1,353,000 +0.76(+1.97%)
Mar 04, 2004 37.60 38.74 37.48 38.60 1,121,300 +0.85(+2.24%)
Mar 03, 2004 37.88 37.88 37.08 37.75 701,400 -0.35(-0.91%)
Mar 02, 2004 38.50 38.53 37.52 38.10 1,573,100 -0.14(-0.37%)
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.