Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 46.20 46.56 46.09 46.44 1,016,500 +0.24(+0.52%)
Jun 29, 2004 45.10 46.52 44.93 46.20 782,500 +1.27(+2.83%)
Jun 28, 2004 44.96 45.45 44.80 44.93 471,800 +0.06(+0.13%)
Jun 25, 2004 45.05 45.55 44.70 44.87 524,300 -0.25(-0.55%)
Jun 24, 2004 44.77 45.44 44.65 45.12 416,800 +0.42(+0.94%)
Jun 23, 2004 44.00 44.91 43.98 44.70 539,200 +0.45(+1.02%)
Jun 22, 2004 44.35 44.76 44.19 44.25 536,100 -0.20(-0.45%)
Jun 21, 2004 44.45 44.78 44.19 44.45 270,200 -0.18(-0.40%)
Jun 18, 2004 44.25 44.95 44.05 44.63 547,800 -0.10(-0.22%)
Jun 17, 2004 44.68 44.80 44.05 44.73 500,200 -0.16(-0.36%)
Jun 16, 2004 45.25 45.25 44.68 44.89 415,100 -0.41(-0.91%)
Jun 15, 2004 45.10 45.59 45.00 45.30 737,500 +0.47(+1.05%)
Jun 14, 2004 44.50 45.15 44.41 44.83 790,000 -0.05(-0.11%)
Jun 10, 2004 44.80 45.58 44.80 44.88 402,600 -0.02(-0.04%)
Jun 09, 2004 45.35 45.58 44.88 44.90 450,300 -0.65(-1.43%)
Jun 08, 2004 44.60 45.71 44.60 45.55 583,700 +0.53(+1.18%)
Jun 07, 2004 44.22 45.33 44.09 45.02 695,600 +0.95(+2.16%)
Jun 04, 2004 44.50 44.52 43.90 44.07 402,900 -0.03(-0.07%)
Jun 03, 2004 44.40 44.55 43.95 44.10 609,900 -0.45(-1.01%)
Jun 02, 2004 44.37 44.84 44.04 44.55 535,600 +0.43(+0.97%)
Jun 01, 2004 43.60 44.25 43.34 44.12 512,900 +0.40(+0.91%)
May 28, 2004 43.10 43.84 43.05 43.72 571,800 +0.51(+1.18%)
May 27, 2004 43.03 43.85 42.95 43.21 551,100 +0.18(+0.42%)
May 26, 2004 42.35 43.25 42.35 43.03 345,700 +0.38(+0.89%)
May 25, 2004 42.18 42.75 41.65 42.65 445,300 +0.60(+1.43%)
May 24, 2004 42.15 42.52 41.78 42.05 346,800 +0.38(+0.91%)
May 21, 2004 41.60 42.20 41.35 41.67 440,000 +0.58(+1.41%)
May 20, 2004 41.15 41.50 40.99 41.09 444,500 +0.10(+0.24%)
May 19, 2004 41.85 42.45 40.95 40.99 720,800 -0.61(-1.47%)
May 18, 2004 41.40 41.84 41.17 41.60 410,700 +0.35(+0.85%)
May 17, 2004 41.20 41.62 40.92 41.25 626,000 -0.72(-1.72%)
May 14, 2004 42.06 42.70 41.65 41.97 411,000 -0.29(-0.69%)
May 13, 2004 41.95 42.38 41.72 42.26 1,215,300 +0.07(+0.17%)
May 12, 2004 42.70 42.83 41.80 42.19 1,108,000 -0.44(-1.03%)
May 11, 2004 42.70 43.00 42.17 42.63 673,900 +0.46(+1.09%)
May 10, 2004 42.97 43.75 41.90 42.17 1,135,900 -0.79(-1.84%)
May 07, 2004 43.15 43.90 42.78 42.96 658,700 -0.48(-1.10%)
May 06, 2004 43.95 44.15 43.18 43.44 1,044,000 -0.68(-1.54%)
May 05, 2004 44.35 44.37 43.85 44.12 701,400 -0.01(-0.02%)
May 04, 2004 44.32 44.65 43.89 44.13 1,209,400 -0.20(-0.45%)
May 03, 2004 44.20 44.68 43.50 44.33 1,591,700 -0.02(-0.05%)
Apr 30, 2004 46.00 46.00 44.05 44.35 2,804,700 -3.33(-6.98%)
Apr 29, 2004 47.75 48.00 46.75 47.68 1,003,400 -0.11(-0.23%)
Apr 28, 2004 48.68 48.68 47.54 47.79 714,000 -0.96(-1.97%)
Apr 27, 2004 48.30 49.10 48.15 48.75 872,200 +0.45(+0.93%)
Apr 26, 2004 49.20 49.26 48.23 48.30 512,800 -0.90(-1.83%)
Apr 23, 2004 48.99 49.47 48.31 49.20 696,600 -0.04(-0.08%)
Apr 22, 2004 47.69 49.50 47.32 49.24 872,600 +1.55(+3.25%)
Apr 21, 2004 46.70 47.70 46.39 47.69 567,400 +0.99(+2.12%)
Apr 20, 2004 47.75 47.94 46.70 46.70 436,200 -0.85(-1.79%)
Apr 19, 2004 47.75 48.15 47.27 47.55 607,000 -0.42(-0.88%)
Apr 16, 2004 47.40 48.08 46.85 47.97 659,300 +0.42(+0.88%)
Apr 15, 2004 47.68 48.01 47.15 47.55 529,800 -0.09(-0.19%)
Apr 14, 2004 47.20 48.21 47.09 47.64 980,200 +0.44(+0.93%)
Apr 13, 2004 47.91 48.45 46.78 47.20 1,136,200 -0.70(-1.46%)
Apr 12, 2004 47.30 48.28 47.23 47.90 1,026,000 +0.91(+1.94%)
Apr 08, 2004 46.15 47.72 46.05 46.99 1,251,400 +1.09(+2.37%)
Apr 07, 2004 45.85 46.21 45.56 45.90 871,000 -0.11(-0.24%)
Apr 06, 2004 45.15 46.20 44.61 46.01 1,246,800 +0.26(+0.57%)
Apr 05, 2004 45.65 45.82 45.44 45.75 1,449,200 +0.10(+0.22%)
Apr 02, 2004 46.00 46.25 45.46 45.65 1,478,100 +0.21(+0.46%)
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.