Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.21 21.22 21.04 21.20 464,654 +0.04(+0.18%)
May 27, 2004 21.02 21.21 20.94 21.16 368,214 +0.15(+0.73%)
May 26, 2004 20.97 21.09 20.67 21.00 425,532 +0.08(+0.40%)
May 25, 2004 20.57 21.00 20.37 20.92 731,750 +0.35(+1.72%)
May 24, 2004 20.70 20.84 20.35 20.57 405,387 +0.03(+0.15%)
May 21, 2004 20.70 20.70 20.44 20.54 451,267 +0.15(+0.72%)
May 20, 2004 20.31 20.55 20.26 20.39 571,753 +0.00(+0.00%)
May 19, 2004 20.37 20.73 20.31 20.39 605,546 +0.17(+0.84%)
May 18, 2004 20.00 20.23 19.92 20.22 594,628 +0.38(+1.90%)
May 17, 2004 20.02 20.07 19.77 19.84 563,434 -0.37(-1.83%)
May 14, 2004 20.31 20.47 20.07 20.21 566,294 -0.28(-1.39%)
May 13, 2004 20.37 20.64 20.37 20.50 551,737 +0.14(+0.68%)
May 12, 2004 20.43 20.43 20.08 20.36 493,509 -0.08(-0.38%)
May 11, 2004 20.37 20.59 20.32 20.43 341,830 +0.24(+1.18%)
May 10, 2004 20.38 20.50 20.09 20.20 482,851 -0.38(-1.83%)
May 07, 2004 20.86 21.12 20.47 20.57 497,538 -0.44(-2.09%)
May 06, 2004 21.07 21.19 20.84 21.01 332,082 -0.17(-0.80%)
May 05, 2004 21.12 21.31 21.00 21.18 538,609 +0.03(+0.15%)
May 04, 2004 20.87 21.28 20.87 21.15 653,376 +0.20(+0.96%)
May 03, 2004 20.84 21.00 20.63 20.95 507,416 +0.17(+0.81%)
Apr 30, 2004 20.81 20.89 20.50 20.78 751,376 +0.08(+0.41%)
Apr 29, 2004 21.15 21.25 20.52 20.70 631,800 -0.45(-2.15%)
Apr 28, 2004 21.80 21.80 21.14 21.15 712,254 -0.65(-2.97%)
Apr 27, 2004 21.53 22.04 21.50 21.80 509,365 +0.25(+1.14%)
Apr 26, 2004 21.57 21.87 21.50 21.55 525,612 +0.03(+0.14%)
Apr 23, 2004 21.71 21.87 21.31 21.52 938,538 -0.14(-0.64%)
Apr 22, 2004 20.12 21.89 20.08 21.66 2,129,484 +1.88(+9.49%)
Apr 21, 2004 19.74 19.82 19.40 19.78 447,238 +0.04(+0.20%)
Apr 20, 2004 20.12 20.20 19.68 19.74 348,198 -0.44(-2.17%)
Apr 19, 2004 20.23 20.28 19.97 20.18 238,891 +0.02(+0.11%)
Apr 16, 2004 20.12 20.24 19.95 20.16 397,328 +0.18(+0.89%)
Apr 15, 2004 19.83 20.10 19.76 19.98 336,241 +0.14(+0.70%)
Apr 14, 2004 19.70 19.92 19.69 19.84 417,604 -0.03(-0.15%)
Apr 13, 2004 20.38 20.39 19.85 19.87 438,920 -0.43(-2.12%)
Apr 12, 2004 20.12 20.40 20.01 20.30 267,745 +0.18(+0.92%)
Apr 08, 2004 20.36 20.40 19.99 20.12 285,681 -0.24(-1.17%)
Apr 07, 2004 20.35 20.39 20.13 20.36 327,273 +0.05(+0.23%)
Apr 06, 2004 20.27 20.39 20.10 20.31 435,800 +0.04(+0.19%)
Apr 05, 2004 20.30 20.34 20.10 20.27 335,981 +0.00(+0.00%)
Apr 02, 2004 20.31 20.36 20.08 20.27 543,938 +0.13(+0.65%)
Apr 01, 2004 20.16 20.23 20.00 20.14 589,039 +0.14(+0.69%)
Mar 31, 2004 20.10 20.10 19.82 20.00 466,994 -0.09(-0.46%)
Mar 30, 2004 19.85 20.11 19.80 20.10 295,429 +0.25(+1.24%)
Mar 29, 2004 19.51 19.90 19.51 19.85 365,745 +0.35(+1.78%)
Mar 26, 2004 19.35 19.62 19.21 19.50 304,267 +0.15(+0.80%)
Mar 25, 2004 19.05 19.39 19.05 19.35 346,249 +0.30(+1.57%)
Mar 24, 2004 19.10 19.20 18.98 19.05 294,259 -0.05(-0.24%)
Mar 23, 2004 19.04 19.29 18.98 19.10 293,479 +0.02(+0.08%)
Mar 22, 2004 19.33 19.34 19.00 19.08 476,352 -0.25(-1.31%)
Mar 19, 2004 19.39 19.57 19.31 19.33 395,119 -0.14(-0.71%)
Mar 18, 2004 19.47 19.64 19.37 19.47 502,087 -0.18(-0.94%)
Mar 17, 2004 19.38 19.73 19.38 19.66 320,774 +0.27(+1.39%)
Mar 16, 2004 19.25 19.62 19.22 19.39 405,647 +0.15(+0.76%)
Mar 15, 2004 19.47 19.47 19.19 19.24 442,429 -0.23(-1.19%)
Mar 12, 2004 19.12 19.53 19.12 19.47 521,063 +0.46(+2.43%)
Mar 11, 2004 19.09 19.42 18.95 19.01 633,230 -0.23(-1.20%)
Mar 10, 2004 19.82 19.84 19.20 19.24 717,713 -0.58(-2.91%)
Mar 09, 2004 20.03 20.06 19.67 19.82 673,262 -0.21(-1.04%)
Mar 08, 2004 19.93 20.33 19.87 20.03 1,270,490 +0.10(+0.50%)
Mar 05, 2004 19.62 19.97 19.54 19.93 602,816 +0.24(+1.21%)
Mar 04, 2004 19.54 19.69 19.39 19.69 598,657 +0.14(+0.71%)
Mar 03, 2004 19.50 19.89 19.29 19.55 594,628 -0.08(-0.39%)
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.