Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 26.93 27.28 26.75 26.90 4,013,400 -0.03(-0.11%)
Jun 29, 2004 27.50 27.85 26.67 26.93 5,229,000 -0.56(-2.04%)
Jun 28, 2004 29.40 30.00 26.86 27.49 16,990,400 -4.80(-14.87%)
Jun 25, 2004 32.75 32.95 32.20 32.29 2,103,300 -0.46(-1.40%)
Jun 24, 2004 33.45 33.48 32.55 32.75 3,465,600 -0.70(-2.09%)
Jun 23, 2004 34.50 34.84 33.00 33.45 3,216,800 -0.96(-2.79%)
Jun 22, 2004 34.85 34.87 34.37 34.41 846,100 -0.46(-1.32%)
Jun 21, 2004 34.94 35.23 34.71 34.87 961,800 -0.10(-0.29%)
Jun 18, 2004 34.97 35.05 34.76 34.97 683,700 +0.01(+0.03%)
Jun 17, 2004 34.85 35.10 34.78 34.96 983,000 -0.21(-0.60%)
Jun 16, 2004 34.68 35.19 34.47 35.17 1,217,000 +0.60(+1.74%)
Jun 15, 2004 34.50 34.72 34.24 34.57 1,787,600 -0.24(-0.69%)
Jun 14, 2004 35.41 35.55 34.66 34.81 1,536,200 -0.60(-1.69%)
Jun 10, 2004 35.93 35.96 35.28 35.41 1,160,600 -0.52(-1.45%)
Jun 09, 2004 36.70 36.70 35.85 35.93 1,139,100 -0.77(-2.10%)
Jun 08, 2004 37.05 37.10 36.39 36.70 989,900 -0.63(-1.69%)
Jun 07, 2004 37.01 37.33 36.78 37.33 398,700 +0.41(+1.11%)
Jun 04, 2004 37.00 37.38 36.85 36.92 669,600 +0.44(+1.21%)
Jun 03, 2004 37.05 37.33 36.42 36.48 1,527,700 -0.54(-1.46%)
Jun 02, 2004 37.19 37.24 36.79 37.02 426,000 -0.14(-0.38%)
Jun 01, 2004 37.20 37.25 36.71 37.16 980,400 -0.19(-0.51%)
May 28, 2004 37.23 37.41 36.83 37.35 810,300 +0.15(+0.40%)
May 27, 2004 36.90 37.42 36.90 37.20 912,100 +0.30(+0.81%)
May 26, 2004 36.10 37.24 36.10 36.90 1,657,500 +0.97(+2.70%)
May 25, 2004 35.50 36.39 35.50 35.93 1,450,300 -0.18(-0.50%)
May 24, 2004 36.22 36.39 35.79 36.11 1,094,000 +0.12(+0.33%)
May 21, 2004 36.01 36.16 35.82 35.99 647,000 -0.02(-0.06%)
May 20, 2004 36.49 36.64 35.97 36.01 879,700 -0.47(-1.29%)
May 19, 2004 36.90 37.02 36.38 36.48 1,098,300 -0.06(-0.16%)
May 18, 2004 36.55 36.80 36.25 36.54 997,800 +0.44(+1.22%)
May 17, 2004 36.35 36.54 35.96 36.10 1,509,400 -0.47(-1.29%)
May 14, 2004 35.90 37.08 35.89 36.57 1,791,000 +0.53(+1.47%)
May 13, 2004 34.98 36.16 34.98 36.04 1,523,900 +1.04(+2.97%)
May 12, 2004 35.32 35.32 34.31 35.00 1,335,200 -0.30(-0.85%)
May 11, 2004 34.68 35.81 34.62 35.30 2,000,700 +1.03(+3.01%)
May 10, 2004 35.00 35.00 33.99 34.27 1,371,300 -0.97(-2.75%)
May 07, 2004 35.37 35.76 35.16 35.24 856,900 -0.43(-1.21%)
May 06, 2004 35.75 35.95 35.28 35.67 971,100 -0.28(-0.78%)
May 05, 2004 35.44 36.20 35.20 35.95 1,741,800 +0.40(+1.13%)
May 04, 2004 35.65 35.78 35.35 35.55 2,503,200 +0.13(+0.37%)
May 03, 2004 35.63 35.85 35.12 35.42 2,289,600 -0.19(-0.53%)
Apr 30, 2004 36.85 37.23 35.31 35.61 3,706,000 -1.26(-3.42%)
Apr 29, 2004 39.81 39.82 36.76 36.87 8,823,200 -5.80(-13.59%)
Apr 28, 2004 42.22 42.70 41.05 42.67 1,520,400 +0.41(+0.97%)
Apr 27, 2004 42.98 43.02 42.17 42.26 921,800 -0.64(-1.49%)
Apr 26, 2004 42.88 43.21 42.57 42.90 525,600 -0.08(-0.19%)
Apr 23, 2004 43.22 43.44 42.58 42.98 806,000 -0.22(-0.51%)
Apr 22, 2004 43.47 43.63 42.80 43.20 1,214,700 -0.26(-0.60%)
Apr 21, 2004 42.73 43.81 42.73 43.46 1,060,800 +0.73(+1.71%)
Apr 20, 2004 43.00 43.70 42.70 42.73 1,318,700 -0.37(-0.86%)
Apr 19, 2004 43.00 43.29 42.73 43.10 618,700 +0.08(+0.19%)
Apr 16, 2004 42.55 43.44 42.49 43.02 1,554,600 +0.83(+1.97%)
Apr 15, 2004 41.38 42.54 41.38 42.19 1,922,300 +1.14(+2.78%)
Apr 14, 2004 40.55 41.41 40.37 41.05 1,328,500 +0.30(+0.74%)
Apr 13, 2004 41.88 42.22 40.70 40.75 1,720,400 -0.85(-2.04%)
Apr 12, 2004 41.48 41.82 41.05 41.60 1,209,100 +0.20(+0.48%)
Apr 08, 2004 42.20 42.50 40.88 41.40 1,751,500 -0.49(-1.17%)
Apr 07, 2004 42.69 43.00 41.60 41.89 2,213,700 -0.72(-1.69%)
Apr 06, 2004 42.98 43.10 42.29 42.61 1,295,700 -0.37(-0.86%)
Apr 05, 2004 42.90 43.19 42.85 42.98 839,000 +0.22(+0.51%)
Apr 02, 2004 43.32 43.32 42.41 42.76 791,000 -0.02(-0.05%)
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.