Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 21.85 22.00 21.19 21.44 518,612 -0.11(-0.52%)
Apr 29, 2004 21.89 21.98 21.40 21.55 508,654 -0.45(-2.03%)
Apr 28, 2004 22.48 22.74 21.77 22.00 829,590 -1.31(-5.61%)
Apr 27, 2004 23.22 23.32 23.16 23.30 162,015 -0.06(-0.25%)
Apr 26, 2004 23.19 23.39 23.11 23.36 199,828 -0.39(-1.66%)
Apr 23, 2004 24.04 24.04 23.48 23.76 110,612 -0.02(-0.09%)
Apr 22, 2004 22.77 24.06 22.59 23.78 445,408 +1.01(+4.44%)
Apr 21, 2004 23.04 23.04 22.49 22.77 250,559 -0.48(-2.05%)
Apr 20, 2004 23.30 23.71 23.22 23.25 192,427 -1.13(-4.63%)
Apr 19, 2004 24.55 24.62 24.03 24.37 154,749 -0.19(-0.76%)
Apr 16, 2004 24.45 24.72 24.45 24.56 69,435 +0.22(+0.89%)
Apr 15, 2004 24.30 24.82 24.23 24.35 105,364 -0.36(-1.44%)
Apr 14, 2004 24.71 24.89 24.66 24.70 130,662 -0.58(-2.29%)
Apr 13, 2004 26.74 26.74 24.94 25.28 304,923 -1.46(-5.45%)
Apr 12, 2004 26.16 26.89 26.16 26.74 188,121 +0.48(+1.81%)
Apr 08, 2004 26.75 26.77 26.20 26.26 150,712 +0.08(+0.31%)
Apr 07, 2004 26.52 26.52 26.16 26.18 141,292 -0.53(-1.98%)
Apr 06, 2004 26.63 26.72 26.37 26.71 67,147 +0.09(+0.34%)
Apr 05, 2004 26.54 26.64 26.27 26.62 49,519 +0.08(+0.31%)
Apr 02, 2004 26.23 26.57 26.16 26.54 130,123 +0.47(+1.80%)
Apr 01, 2004 25.52 26.20 25.46 26.07 297,656 +0.29(+1.12%)
Mar 31, 2004 25.94 25.96 25.68 25.78 138,601 +0.13(+0.49%)
Mar 30, 2004 25.34 25.71 25.27 25.65 144,387 +0.30(+1.20%)
Mar 29, 2004 25.12 25.73 24.97 25.35 276,933 +0.38(+1.52%)
Mar 26, 2004 24.56 25.13 24.19 24.97 231,316 +0.04(+0.15%)
Mar 25, 2004 24.75 25.07 24.30 24.93 318,245 -0.81(-3.15%)
Mar 24, 2004 26.20 26.20 25.68 25.74 126,490 +0.36(+1.41%)
Mar 23, 2004 25.64 25.90 25.23 25.39 147,617 +0.41(+1.64%)
Mar 22, 2004 25.34 25.71 24.84 24.98 232,393 -0.93(-3.59%)
Mar 19, 2004 25.82 26.09 25.81 25.91 298,868 -0.27(-1.02%)
Mar 18, 2004 26.01 26.43 25.85 26.17 283,527 -0.70(-2.60%)
Mar 17, 2004 26.75 27.16 26.57 26.87 432,759 +0.19(+0.72%)
Mar 16, 2004 26.46 26.94 26.46 26.68 411,229 +1.48(+5.87%)
Mar 15, 2004 25.53 25.56 25.04 25.20 200,097 -0.68(-2.64%)
Mar 12, 2004 25.34 25.90 25.27 25.88 268,994 +1.21(+4.91%)
Mar 11, 2004 25.42 25.42 24.67 24.67 461,152 -1.15(-4.46%)
Mar 10, 2004 26.01 26.27 25.71 25.82 450,656 -0.91(-3.39%)
Mar 09, 2004 27.05 27.05 26.61 26.73 273,166 -0.21(-0.77%)
Mar 08, 2004 27.87 27.90 26.86 26.94 243,158 -0.45(-1.63%)
Mar 05, 2004 27.41 27.53 27.27 27.38 131,335 -0.03(-0.11%)
Mar 04, 2004 27.25 27.42 27.20 27.41 140,216 +0.35(+1.29%)
Mar 03, 2004 27.18 27.30 26.83 27.07 283,123 -0.69(-2.49%)
Mar 02, 2004 28.24 28.45 27.61 27.76 288,506 -1.57(-5.35%)
Mar 01, 2004 28.98 29.45 28.91 29.32 306,269 +0.71(+2.49%)
Feb 27, 2004 28.98 29.04 28.35 28.61 297,791 +0.18(+0.63%)
Feb 26, 2004 27.94 28.50 27.87 28.43 140,350 +0.82(+2.99%)
Feb 25, 2004 27.30 27.62 27.22 27.61 195,791 +0.20(+0.73%)
Feb 24, 2004 27.35 27.67 27.24 27.41 248,675 +0.05(+0.19%)
Feb 23, 2004 27.83 27.84 27.12 27.35 381,221 -0.29(-1.05%)
Feb 20, 2004 27.87 27.92 27.44 27.64 226,068 +0.21(+0.76%)
Feb 19, 2004 27.68 27.85 27.38 27.44 263,342 -0.68(-2.43%)
Feb 18, 2004 28.38 28.42 28.05 28.12 188,525 -0.45(-1.56%)
Feb 17, 2004 28.65 28.77 28.46 28.57 197,944 -0.65(-2.21%)
Feb 13, 2004 29.35 29.54 29.06 29.21 76,432 +0.41(+1.42%)
Feb 12, 2004 28.97 28.98 28.70 28.80 91,234 -0.70(-2.37%)
Feb 11, 2004 28.91 29.68 28.80 29.50 106,306 +0.43(+1.48%)
Feb 10, 2004 29.17 29.32 28.77 29.07 197,137 -1.06(-3.50%)
Feb 09, 2004 30.17 30.38 30.00 30.13 525,878 +0.69(+2.35%)
Feb 06, 2004 28.80 29.44 28.57 29.44 330,356 +1.88(+6.82%)
Feb 05, 2004 27.50 27.81 27.36 27.56 179,778 +0.58(+2.15%)
Feb 04, 2004 27.42 27.79 26.80 26.98 418,092 -1.05(-3.74%)
Feb 03, 2004 27.98 28.33 27.87 28.02 361,844 +0.98(+3.63%)
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.