Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 23.52 23.52 23.17 23.48 231,688 +0.04(+0.19%)
Jun 29, 2004 23.19 23.53 23.19 23.43 191,179 +0.19(+0.80%)
Jun 28, 2004 23.33 23.41 23.12 23.25 435,034 -0.04(-0.19%)
Jun 25, 2004 23.32 23.35 23.15 23.29 365,113 +0.10(+0.45%)
Jun 24, 2004 23.28 23.43 23.15 23.19 232,891 -0.01(-0.03%)
Jun 23, 2004 22.74 23.26 22.66 23.20 308,962 +0.38(+1.67%)
Jun 22, 2004 22.86 22.91 22.63 22.81 201,073 -0.12(-0.52%)
Jun 21, 2004 23.11 23.21 22.89 22.93 178,211 -0.13(-0.55%)
Jun 18, 2004 22.98 23.33 22.95 23.06 157,088 +0.09(+0.39%)
Jun 17, 2004 22.82 23.02 22.69 22.97 135,430 +0.04(+0.16%)
Jun 16, 2004 22.98 23.04 22.86 22.93 99,734 -0.04(-0.19%)
Jun 15, 2004 22.90 23.15 22.84 22.98 214,041 +0.10(+0.42%)
Jun 14, 2004 22.94 22.98 22.87 22.88 209,362 -0.25(-1.07%)
Jun 10, 2004 23.02 23.20 23.01 23.13 264,443 +0.16(+0.68%)
Jun 09, 2004 23.11 23.20 22.96 22.97 240,779 -0.14(-0.61%)
Jun 08, 2004 22.97 23.12 22.92 23.11 184,227 +0.01(+0.03%)
Jun 07, 2004 22.55 23.11 22.55 23.11 177,543 +0.55(+2.45%)
Jun 04, 2004 22.45 22.57 22.40 22.55 231,822 +0.22(+1.01%)
Jun 03, 2004 22.85 22.85 22.33 22.33 291,449 -0.52(-2.29%)
Jun 02, 2004 22.55 22.85 22.50 22.85 174,468 +0.34(+1.53%)
Jun 01, 2004 22.56 22.65 22.44 22.51 372,332 -0.07(-0.33%)
May 28, 2004 22.81 22.83 22.57 22.58 193,185 -0.13(-0.59%)
May 27, 2004 22.65 22.79 22.50 22.72 221,661 +0.19(+0.86%)
May 26, 2004 22.60 22.61 22.33 22.52 146,927 -0.03(-0.13%)
May 25, 2004 22.21 22.60 22.03 22.55 171,794 +0.34(+1.55%)
May 24, 2004 22.25 22.39 22.03 22.21 181,420 +0.15(+0.68%)
May 21, 2004 22.07 22.17 21.88 22.06 205,752 +0.19(+0.86%)
May 20, 2004 21.92 21.95 21.71 21.87 181,019 -0.06(-0.27%)
May 19, 2004 22.10 22.39 21.90 21.93 239,977 -0.10(-0.48%)
May 18, 2004 21.95 22.10 21.89 22.04 182,489 +0.19(+0.89%)
May 17, 2004 22.05 22.05 21.80 21.84 182,623 -0.34(-1.55%)
May 14, 2004 22.31 22.36 22.10 22.19 281,288 -0.12(-0.54%)
May 13, 2004 22.25 22.45 22.13 22.30 226,608 -0.01(-0.07%)
May 12, 2004 22.17 22.34 21.88 22.32 241,047 +0.06(+0.27%)
May 11, 2004 22.29 22.36 22.15 22.26 232,089 -0.08(-0.37%)
May 10, 2004 22.60 22.61 22.12 22.34 371,263 -0.34(-1.48%)
May 07, 2004 23.16 23.19 22.63 22.68 512,041 -0.50(-2.16%)
May 06, 2004 23.19 23.19 22.95 23.18 228,747 -0.09(-0.39%)
May 05, 2004 23.20 23.32 23.05 23.27 146,526 +0.02(+0.10%)
May 04, 2004 23.23 23.38 23.10 23.25 259,095 +0.13(+0.58%)
May 03, 2004 23.05 23.14 22.89 23.11 386,504 +0.07(+0.29%)
Apr 30, 2004 23.29 23.45 23.05 23.05 484,366 -0.25(-1.06%)
Apr 29, 2004 23.82 23.82 23.06 23.29 487,441 -0.54(-2.26%)
Apr 28, 2004 24.21 24.21 23.73 23.83 335,433 -0.36(-1.48%)
Apr 27, 2004 24.22 24.31 23.90 24.19 348,803 -0.12(-0.49%)
Apr 26, 2004 24.48 24.68 24.16 24.31 415,782 +0.03(+0.12%)
Apr 23, 2004 25.49 25.50 23.46 24.28 836,512 -1.40(-5.45%)
Apr 22, 2004 25.09 25.73 24.81 25.68 176,340 +0.62(+2.48%)
Apr 21, 2004 24.72 25.09 24.69 25.06 180,885 +0.23(+0.93%)
Apr 20, 2004 25.28 25.32 24.82 24.83 202,543 -0.51(-2.01%)
Apr 19, 2004 25.34 25.36 25.15 25.33 123,665 -0.04(-0.18%)
Apr 16, 2004 25.23 25.41 24.95 25.38 180,350 +0.34(+1.34%)
Apr 15, 2004 25.05 25.27 24.88 25.04 176,206 +0.14(+0.57%)
Apr 14, 2004 24.56 25.01 24.41 24.90 293,989 +0.35(+1.43%)
Apr 13, 2004 24.99 25.06 24.50 24.55 300,406 -0.41(-1.65%)
Apr 12, 2004 24.86 25.01 24.77 24.96 164,842 +0.16(+0.66%)
Apr 08, 2004 25.21 25.25 24.68 24.80 230,485 -0.23(-0.93%)
Apr 07, 2004 25.02 25.18 24.92 25.03 180,217 -0.05(-0.21%)
Apr 06, 2004 25.43 25.47 25.04 25.08 317,920 -0.35(-1.38%)
Apr 05, 2004 25.42 25.58 25.15 25.43 290,245 -0.01(-0.03%)
Apr 02, 2004 25.15 25.49 25.13 25.44 182,623 +0.43(+1.70%)
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.