Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 20.70 20.73 20.40 20.62 38,600 -0.06(-0.29%)
Apr 29, 2004 20.77 20.90 20.59 20.68 36,200 -0.05(-0.22%)
Apr 28, 2004 20.75 20.75 20.61 20.73 28,200 -0.05(-0.24%)
Apr 27, 2004 20.82 20.98 20.64 20.77 57,100 +0.03(+0.14%)
Apr 26, 2004 20.62 20.81 20.62 20.75 33,100 +0.18(+0.88%)
Apr 23, 2004 20.64 20.66 20.55 20.57 18,200 -0.08(-0.39%)
Apr 22, 2004 20.48 20.69 20.48 20.64 38,600 +0.20(+0.98%)
Apr 21, 2004 20.31 20.46 20.12 20.45 36,400 +0.14(+0.69%)
Apr 20, 2004 20.39 20.42 20.29 20.30 30,500 -0.03(-0.15%)
Apr 19, 2004 20.30 20.41 20.25 20.34 38,900 +0.03(+0.15%)
Apr 16, 2004 20.43 20.43 20.27 20.30 58,400 -0.09(-0.47%)
Apr 15, 2004 20.50 20.53 20.20 20.40 89,400 -0.15(-0.73%)
Apr 14, 2004 20.62 20.64 20.41 20.55 69,600 -0.12(-0.60%)
Apr 13, 2004 20.87 20.93 20.52 20.68 42,600 -0.20(-0.93%)
Apr 12, 2004 20.95 20.98 20.78 20.87 59,100 -0.12(-0.57%)
Apr 08, 2004 20.88 21.05 20.86 20.99 40,200 +0.16(+0.79%)
Apr 07, 2004 20.77 20.90 20.75 20.82 60,500 +0.06(+0.29%)
Apr 06, 2004 20.70 20.84 20.70 20.77 75,400 +0.07(+0.36%)
Apr 05, 2004 20.68 20.70 20.60 20.69 81,400 +0.07(+0.34%)
Apr 02, 2004 20.57 20.65 20.55 20.62 75,900 +0.06(+0.29%)
Apr 01, 2004 20.45 20.57 20.45 20.56 55,300 +0.11(+0.51%)
Mar 31, 2004 20.38 20.50 20.31 20.45 53,400 +0.01(+0.05%)
Mar 30, 2004 20.20 20.45 20.20 20.45 55,800 +0.25(+1.21%)
Mar 29, 2004 20.04 20.20 20.00 20.20 60,000 +0.18(+0.87%)
Mar 26, 2004 19.87 20.07 19.68 20.02 55,100 +0.09(+0.45%)
Mar 25, 2004 19.88 19.93 19.85 19.93 26,500 +0.08(+0.40%)
Mar 24, 2004 20.07 20.11 19.86 19.86 25,300 -0.16(-0.82%)
Mar 23, 2004 20.15 20.15 19.91 20.02 20,400 -0.13(-0.65%)
Mar 22, 2004 20.11 20.15 19.91 20.15 26,600 +0.04(+0.22%)
Mar 19, 2004 20.25 20.25 20.10 20.11 19,000 -0.09(-0.47%)
Mar 18, 2004 20.59 20.59 20.00 20.20 45,800 -0.39(-1.87%)
Mar 17, 2004 20.55 20.64 20.55 20.59 20,700 +0.09(+0.41%)
Mar 16, 2004 20.45 20.62 20.44 20.50 33,200 +0.06(+0.29%)
Mar 15, 2004 20.67 20.86 20.44 20.44 21,900 -0.23(-1.11%)
Mar 12, 2004 20.52 20.67 20.31 20.67 14,900 +0.17(+0.80%)
Mar 11, 2004 20.75 20.77 20.50 20.50 18,300 -0.28(-1.35%)
Mar 10, 2004 20.93 21.00 20.79 20.79 13,000 -0.18(-0.88%)
Mar 09, 2004 20.95 21.00 20.85 20.97 13,500 +0.00(+0.02%)
Mar 08, 2004 20.73 21.00 20.73 20.96 21,000 -0.09(-0.43%)
Mar 05, 2004 20.94 21.08 20.94 21.05 25,500 +0.08(+0.38%)
Mar 04, 2004 20.95 21.02 20.93 20.98 43,100 +0.02(+0.07%)
Mar 03, 2004 20.93 21.07 20.86 20.96 12,800 +0.04(+0.17%)
Mar 02, 2004 21.05 21.10 20.91 20.93 30,400 -0.13(-0.64%)
Mar 01, 2004 21.10 21.13 21.00 21.06 18,500 +0.01(+0.05%)
Feb 27, 2004 20.80 21.05 20.80 21.05 61,200 +0.27(+1.27%)
Feb 26, 2004 20.70 20.83 20.65 20.79 26,100 +0.08(+0.39%)
Feb 25, 2004 20.71 20.73 20.62 20.70 13,600 -0.04(-0.19%)
Feb 24, 2004 20.70 20.79 20.70 20.75 16,600 +0.07(+0.31%)
Feb 23, 2004 20.77 20.77 20.65 20.68 17,700 -0.05(-0.22%)
Feb 20, 2004 20.85 20.85 20.63 20.73 33,400 -0.19(-0.91%)
Feb 19, 2004 20.93 21.02 20.87 20.91 20,700 -0.01(-0.05%)
Feb 18, 2004 20.95 21.00 20.86 20.93 14,900 -0.08(-0.38%)
Feb 17, 2004 20.93 21.01 20.87 21.00 11,400 +0.12(+0.57%)
Feb 13, 2004 20.98 21.01 20.82 20.89 17,800 -0.13(-0.62%)
Feb 12, 2004 20.95 21.02 20.90 21.02 15,600 +0.00(+0.00%)
Feb 11, 2004 20.85 21.15 20.80 21.02 28,400 +0.12(+0.55%)
Feb 10, 2004 20.74 20.90 20.68 20.90 22,100 +0.16(+0.77%)
Feb 09, 2004 20.70 20.77 20.65 20.74 16,300 +0.09(+0.44%)
Feb 06, 2004 20.54 20.65 20.45 20.65 17,000 +0.11(+0.54%)
Feb 05, 2004 20.52 20.57 20.43 20.54 17,200 +0.04(+0.17%)
Feb 04, 2004 20.64 20.64 20.50 20.50 18,400 -0.13(-0.63%)
Feb 03, 2004 20.55 20.64 20.54 20.64 24,000 +0.09(+0.41%)
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.