Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 35.84 36.23 35.42 35.69 6,831,810 -0.31(-0.87%)
May 27, 2004 35.07 36.33 35.00 36.00 8,587,245 +1.12(+3.22%)
May 26, 2004 34.56 35.05 34.39 34.88 4,405,462 +0.05(+0.13%)
May 25, 2004 34.72 35.00 34.48 34.83 5,120,264 +0.11(+0.31%)
May 24, 2004 34.46 34.75 34.30 34.72 4,881,184 +0.90(+2.67%)
May 21, 2004 33.62 33.87 33.51 33.82 3,199,282 +0.37(+1.12%)
May 20, 2004 33.62 33.68 33.31 33.44 2,927,478 -0.36(-1.06%)
May 19, 2004 33.59 34.37 33.54 33.80 3,871,478 +0.28(+0.84%)
May 18, 2004 33.38 33.66 33.27 33.52 1,895,700 +0.23(+0.68%)
May 17, 2004 33.27 33.98 33.11 33.30 3,149,875 -0.55(-1.63%)
May 14, 2004 33.59 33.97 33.47 33.85 3,477,760 -0.14(-0.41%)
May 13, 2004 34.00 34.16 33.65 33.99 2,577,264 +0.03(+0.09%)
May 12, 2004 33.66 33.96 33.27 33.96 3,546,160 +0.31(+0.93%)
May 11, 2004 33.12 33.79 33.05 33.65 4,263,144 +0.46(+1.39%)
May 10, 2004 33.51 33.73 32.95 33.19 4,705,756 -0.63(-1.87%)
May 07, 2004 33.97 34.33 33.75 33.82 2,905,277 -0.41(-1.21%)
May 06, 2004 34.04 34.52 33.90 34.23 4,365,038 +0.13(+0.39%)
May 05, 2004 33.61 34.36 33.51 34.10 3,232,777 +0.37(+1.11%)
May 04, 2004 33.96 34.02 33.52 33.73 4,136,353 -0.23(-0.69%)
May 03, 2004 33.70 34.29 33.66 33.96 3,602,112 +0.69(+2.09%)
Apr 30, 2004 33.70 33.73 33.20 33.27 3,433,742 -0.44(-1.29%)
Apr 29, 2004 34.31 34.40 33.56 33.70 3,189,529 -0.61(-1.77%)
Apr 28, 2004 34.33 34.99 33.94 34.31 7,761,565 +0.37(+1.10%)
Apr 27, 2004 33.69 34.29 33.69 33.94 3,711,578 +0.24(+0.72%)
Apr 26, 2004 33.62 33.90 33.45 33.69 4,249,155 +0.62(+1.86%)
Apr 23, 2004 32.85 33.31 32.63 33.08 2,856,126 +0.14(+0.43%)
Apr 22, 2004 32.49 33.22 32.22 32.94 4,598,343 +1.11(+3.48%)
Apr 21, 2004 31.55 32.12 31.41 31.83 2,743,067 +0.23(+0.74%)
Apr 20, 2004 32.31 32.49 31.60 31.60 2,941,466 -0.73(-2.27%)
Apr 19, 2004 32.44 32.50 32.25 32.33 1,684,724 -0.01(-0.02%)
Apr 16, 2004 32.75 32.91 32.26 32.34 3,368,807 -0.02(-0.07%)
Apr 15, 2004 32.61 32.75 32.03 32.36 1,945,749 -0.03(-0.10%)
Apr 14, 2004 32.52 32.65 32.28 32.39 2,139,015 -0.16(-0.50%)
Apr 13, 2004 32.86 33.20 32.48 32.56 3,318,630 -0.29(-0.88%)
Apr 12, 2004 32.49 32.88 32.42 32.84 2,061,246 +0.62(+1.93%)
Apr 08, 2004 32.69 32.91 32.10 32.22 2,761,675 -0.32(-0.98%)
Apr 07, 2004 32.85 33.01 32.35 32.54 3,651,391 -0.47(-1.42%)
Apr 06, 2004 33.00 33.04 32.81 33.01 2,470,364 -0.14(-0.42%)
Apr 05, 2004 32.61 33.18 32.61 33.15 3,069,412 +0.55(+1.67%)
Apr 02, 2004 32.03 32.76 31.99 32.60 4,200,518 +0.83(+2.62%)
Apr 01, 2004 32.00 32.16 31.64 31.77 2,972,009 -0.23(-0.73%)
Mar 31, 2004 31.56 32.22 31.42 32.00 4,384,416 +0.58(+1.84%)
Mar 30, 2004 31.01 31.50 30.94 31.43 3,166,301 +0.31(+1.00%)
Mar 29, 2004 31.01 31.19 30.86 31.11 2,737,934 +0.45(+1.47%)
Mar 26, 2004 30.80 30.99 30.47 30.66 4,609,508 -0.29(-0.93%)
Mar 25, 2004 30.59 31.09 30.47 30.95 2,599,080 +0.54(+1.77%)
Mar 24, 2004 30.18 30.60 29.88 30.41 4,338,987 -0.06(-0.20%)
Mar 23, 2004 30.34 31.08 30.34 30.48 4,486,310 +0.34(+1.11%)
Mar 22, 2004 29.95 30.31 29.64 30.14 5,743,822 -0.58(-1.90%)
Mar 19, 2004 30.95 31.21 30.68 30.73 3,506,506 -0.23(-0.73%)
Mar 18, 2004 30.97 31.11 30.62 30.95 3,019,363 -0.06(-0.20%)
Mar 17, 2004 30.82 31.08 30.76 31.01 3,313,240 +0.30(+0.99%)
Mar 16, 2004 30.37 30.85 30.37 30.71 4,657,119 -0.29(-0.93%)
Mar 15, 2004 31.13 31.53 30.73 31.00 3,996,216 -0.41(-1.29%)
Mar 12, 2004 31.23 31.47 30.29 31.40 5,902,054 +0.12(+0.37%)
Mar 11, 2004 31.95 32.04 31.22 31.29 3,995,446 -0.76(-2.36%)
Mar 10, 2004 32.53 32.53 31.74 32.04 4,807,009 -0.44(-1.34%)
Mar 09, 2004 32.88 33.27 32.27 32.48 4,570,880 -0.58(-1.74%)
Mar 08, 2004 33.29 33.39 33.04 33.06 3,276,024 -0.23(-0.70%)
Mar 05, 2004 33.16 33.43 32.84 33.29 4,059,996 +0.07(+0.21%)
Mar 04, 2004 33.41 33.51 32.90 33.22 3,109,964 -0.34(-1.00%)
Mar 03, 2004 33.56 33.82 33.48 33.55 3,642,536 -0.21(-0.62%)
Mar 02, 2004 33.94 34.18 33.49 33.76 3,648,696 -0.34(-1.01%)
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.