Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 25.21 25.50 24.68 25.24 6,080,177 +0.03(+0.13%)
Apr 29, 2004 25.52 25.75 24.99 25.21 5,423,770 -0.21(-0.84%)
Apr 28, 2004 25.82 25.87 25.22 25.42 4,784,702 -0.51(-1.97%)
Apr 27, 2004 25.58 26.17 25.50 25.93 5,932,732 +0.44(+1.73%)
Apr 26, 2004 25.78 25.87 25.40 25.49 3,743,422 -0.33(-1.28%)
Apr 23, 2004 25.51 25.94 25.47 25.82 4,832,704 +0.26(+1.00%)
Apr 22, 2004 24.78 25.57 24.78 25.57 5,754,194 +0.70(+2.83%)
Apr 21, 2004 24.57 24.99 24.47 24.86 3,931,130 +0.30(+1.21%)
Apr 20, 2004 24.84 25.17 24.57 24.57 4,232,180 -0.09(-0.38%)
Apr 19, 2004 24.44 24.80 24.30 24.66 3,889,290 +0.00(+0.00%)
Apr 16, 2004 24.32 24.74 23.77 24.66 6,157,839 +0.63(+2.61%)
Apr 15, 2004 23.92 24.19 23.91 24.03 3,634,379 +0.02(+0.10%)
Apr 14, 2004 23.71 24.08 23.39 24.01 4,355,695 +0.24(+1.00%)
Apr 13, 2004 24.39 24.50 23.74 23.77 5,654,322 -0.62(-2.54%)
Apr 12, 2004 24.45 24.54 24.29 24.39 2,530,624 -0.02(-0.08%)
Apr 08, 2004 24.82 24.82 24.24 24.41 4,160,535 -0.04(-0.17%)
Apr 07, 2004 24.86 24.86 24.34 24.45 5,808,214 -0.43(-1.72%)
Apr 06, 2004 25.07 25.26 24.83 24.88 4,415,733 -0.29(-1.16%)
Apr 05, 2004 25.03 25.18 24.87 25.17 5,662,919 +0.08(+0.33%)
Apr 02, 2004 24.80 25.18 24.31 25.09 10,379,703 +0.75(+3.10%)
Apr 01, 2004 24.07 24.43 23.95 24.33 7,811,823 +0.27(+1.12%)
Mar 31, 2004 23.89 24.39 23.73 24.06 20,993,826 +1.54(+6.86%)
Mar 30, 2004 22.55 22.68 22.33 22.52 5,243,799 +0.05(+0.23%)
Mar 29, 2004 22.80 22.87 22.37 22.47 4,345,951 +0.05(+0.21%)
Mar 26, 2004 22.83 22.95 22.34 22.42 5,152,238 -0.16(-0.70%)
Mar 25, 2004 21.80 22.70 21.76 22.58 8,073,612 +0.97(+4.50%)
Mar 24, 2004 21.65 21.82 21.42 21.61 5,219,154 +0.39(+1.82%)
Mar 23, 2004 21.63 21.75 21.09 21.22 5,573,507 -0.13(-0.63%)
Mar 22, 2004 21.87 21.87 21.01 21.36 6,134,913 -0.62(-2.82%)
Mar 19, 2004 22.22 22.31 21.92 21.97 5,149,229 -0.23(-1.03%)
Mar 18, 2004 22.34 22.57 21.92 22.20 4,979,432 -0.24(-1.06%)
Mar 17, 2004 22.21 22.67 22.19 22.44 3,601,709 +0.35(+1.58%)
Mar 16, 2004 22.38 22.47 21.90 22.09 4,684,256 +0.00(+0.00%)
Mar 15, 2004 22.82 22.82 22.09 22.09 5,038,323 -0.85(-3.69%)
Mar 12, 2004 22.22 22.94 22.16 22.94 6,343,828 +0.95(+4.34%)
Mar 11, 2004 22.57 22.75 21.98 21.98 9,920,462 -0.58(-2.58%)
Mar 10, 2004 23.60 23.61 22.57 22.57 12,007,035 -1.00(-4.23%)
Mar 09, 2004 23.96 23.96 23.50 23.56 4,637,258 -0.39(-1.63%)
Mar 08, 2004 24.60 24.77 23.90 23.95 4,680,961 -0.71(-2.87%)
Mar 05, 2004 24.66 24.84 24.24 24.66 7,059,556 +0.20(+0.82%)
Mar 04, 2004 24.96 24.99 24.40 24.46 6,670,670 -0.81(-3.20%)
Mar 03, 2004 25.08 25.41 25.04 25.27 3,881,122 +0.11(+0.44%)
Mar 02, 2004 25.21 25.44 24.83 25.16 4,062,383 -0.06(-0.22%)
Mar 01, 2004 24.84 25.27 24.71 25.21 4,378,191 +0.44(+1.77%)
Feb 27, 2004 23.96 24.93 23.92 24.78 6,397,275 +0.97(+4.08%)
Feb 26, 2004 23.93 24.15 23.73 23.80 6,884,744 -0.13(-0.52%)
Feb 25, 2004 23.84 24.03 23.68 23.93 4,417,023 +0.28(+1.20%)
Feb 24, 2004 23.77 24.05 23.47 23.64 5,463,891 -0.15(-0.65%)
Feb 23, 2004 24.44 24.57 23.77 23.80 5,862,664 -0.64(-2.63%)
Feb 20, 2004 24.66 24.66 24.12 24.44 4,183,748 -0.19(-0.77%)
Feb 19, 2004 25.23 25.40 24.59 24.63 4,240,061 -0.20(-0.82%)
Feb 18, 2004 25.14 25.25 24.68 24.84 2,572,178 -0.30(-1.20%)
Feb 17, 2004 25.12 25.33 24.99 25.14 3,187,031 +0.18(+0.71%)
Feb 13, 2004 25.58 25.61 24.94 24.96 2,549,109 -0.41(-1.61%)
Feb 12, 2004 25.36 25.46 25.01 25.37 3,487,651 -0.01(-0.04%)
Feb 11, 2004 24.82 25.44 24.78 25.38 3,398,239 +0.56(+2.25%)
Feb 10, 2004 24.93 24.98 24.69 24.82 4,305,401 -0.11(-0.45%)
Feb 09, 2004 24.61 25.17 24.57 24.93 4,996,913 +0.48(+1.98%)
Feb 06, 2004 24.10 24.51 23.99 24.45 3,710,752 +0.30(+1.25%)
Feb 05, 2004 24.08 24.24 23.89 24.15 8,098,114 +0.77(+3.28%)
Feb 04, 2004 23.34 23.71 23.18 23.38 5,369,034 +0.02(+0.10%)
Feb 03, 2004 23.50 23.81 23.32 23.36 4,506,005 -0.27(-1.12%)
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.