Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 39.67 40.35 39.62 40.24 621,264 +0.47(+1.18%)
May 27, 2004 39.60 40.36 39.53 39.77 598,773 +0.17(+0.42%)
May 26, 2004 38.98 39.81 38.98 39.60 375,605 +0.35(+0.89%)
May 25, 2004 38.82 39.35 38.33 39.25 483,821 +0.55(+1.43%)
May 24, 2004 38.79 39.13 38.45 38.70 376,800 +0.35(+0.91%)
May 21, 2004 38.29 38.84 38.06 38.35 478,062 +0.53(+1.41%)
May 20, 2004 37.87 38.20 37.73 37.82 482,951 +0.09(+0.24%)
May 19, 2004 38.52 39.07 37.69 37.73 783,153 -0.56(-1.47%)
May 18, 2004 38.10 38.51 37.89 38.29 446,228 +0.32(+0.85%)
May 17, 2004 37.92 38.31 37.66 37.97 680,152 -0.66(-1.72%)
May 14, 2004 38.71 39.30 38.33 38.63 446,554 -0.27(-0.69%)
May 13, 2004 38.61 39.01 38.40 38.90 1,320,430 +0.06(+0.17%)
May 12, 2004 39.30 39.42 38.47 38.83 1,203,848 -0.41(-1.03%)
May 11, 2004 39.30 39.58 38.81 39.24 732,196 +0.42(+1.09%)
May 10, 2004 39.55 40.27 38.56 38.81 1,234,162 -0.73(-1.84%)
May 07, 2004 39.71 40.40 39.37 39.54 715,681 -0.44(-1.11%)
May 06, 2004 40.45 40.63 39.74 39.98 1,134,312 -0.63(-1.54%)
May 05, 2004 40.82 40.84 40.36 40.61 762,075 -0.01(-0.02%)
May 04, 2004 40.79 41.09 40.40 40.62 1,314,020 -0.18(-0.45%)
May 03, 2004 40.68 41.12 40.04 40.80 1,729,391 -0.02(-0.05%)
Apr 30, 2004 42.34 42.34 40.54 40.82 3,047,323 -3.06(-6.98%)
Apr 29, 2004 43.95 44.18 43.03 43.88 1,090,200 -0.10(-0.23%)
Apr 28, 2004 44.80 44.80 43.75 43.98 775,765 -0.88(-1.97%)
Apr 27, 2004 44.45 45.19 44.32 44.87 947,650 +0.41(+0.93%)
Apr 26, 2004 45.28 45.34 44.39 44.45 557,160 -0.83(-1.83%)
Apr 23, 2004 45.09 45.53 44.46 45.28 756,860 -0.04(-0.08%)
Apr 22, 2004 43.89 45.56 43.55 45.32 948,085 +1.43(+3.25%)
Apr 21, 2004 42.98 43.90 42.70 43.89 616,483 +0.91(+2.12%)
Apr 20, 2004 43.95 44.12 42.98 42.98 473,933 -0.78(-1.79%)
Apr 19, 2004 43.95 44.32 43.51 43.76 659,509 -0.39(-0.88%)
Apr 16, 2004 43.63 44.25 43.12 44.15 716,333 +0.39(+0.88%)
Apr 15, 2004 43.88 44.19 43.40 43.76 575,630 -0.08(-0.19%)
Apr 14, 2004 43.44 44.37 43.34 43.85 1,064,993 +0.41(+0.93%)
Apr 13, 2004 44.10 44.59 43.06 43.44 1,234,488 -0.64(-1.46%)
Apr 12, 2004 43.53 44.44 43.47 44.09 1,114,755 +0.84(+1.94%)
Apr 08, 2004 42.48 43.92 42.38 43.25 1,359,653 +1.00(+2.37%)
Apr 07, 2004 42.20 42.53 41.93 42.25 946,346 -0.10(-0.24%)
Apr 06, 2004 41.56 42.52 41.06 42.35 1,354,655 +0.24(+0.57%)
Apr 05, 2004 42.02 42.17 41.82 42.11 1,574,564 +0.09(+0.22%)
Apr 02, 2004 42.34 42.57 41.84 42.02 1,605,964 +0.19(+0.46%)
Apr 01, 2004 41.86 42.03 41.49 41.82 970,250 -0.04(-0.09%)
Mar 31, 2004 41.91 42.11 41.67 41.86 885,285 -0.15(-0.35%)
Mar 30, 2004 41.60 42.07 41.43 42.01 679,283 +0.27(+0.64%)
Mar 29, 2004 40.80 41.78 40.80 41.74 945,260 +0.94(+2.30%)
Mar 26, 2004 40.08 41.28 39.99 40.80 667,332 +0.41(+1.03%)
Mar 25, 2004 39.30 40.40 39.21 40.39 778,698 +1.19(+3.03%)
Mar 24, 2004 39.30 39.57 38.90 39.20 799,016 -0.03(-0.07%)
Mar 23, 2004 39.81 39.81 38.93 39.23 792,823 -0.18(-0.47%)
Mar 22, 2004 39.94 39.94 38.78 39.41 958,407 -0.63(-1.56%)
Mar 19, 2004 40.51 40.51 39.94 40.04 898,975 -0.47(-1.16%)
Mar 18, 2004 40.82 41.06 40.05 40.51 1,144,416 -0.45(-1.10%)
Mar 17, 2004 40.42 41.37 40.31 40.96 936,894 +0.54(+1.34%)
Mar 16, 2004 39.35 40.59 39.35 40.41 1,694,189 +1.22(+3.12%)
Mar 15, 2004 39.79 39.79 38.89 39.19 932,439 -0.60(-1.50%)
Mar 12, 2004 39.35 39.99 39.13 39.79 900,604 +0.53(+1.36%)
Mar 11, 2004 39.16 39.94 39.04 39.25 1,140,831 -0.02(-0.05%)
Mar 10, 2004 40.40 41.01 39.19 39.27 1,592,383 -1.27(-3.13%)
Mar 09, 2004 40.73 40.79 40.22 40.54 2,039,480 -0.72(-1.74%)
Mar 08, 2004 42.68 42.68 41.26 41.26 2,053,279 -1.42(-3.32%)
Mar 05, 2004 42.09 42.94 42.02 42.68 2,074,140 +0.59(+1.40%)
Mar 04, 2004 42.14 42.32 41.21 42.09 2,641,513 +0.86(+2.08%)
Mar 03, 2004 40.22 41.25 39.77 41.23 2,727,673 +1.01(+2.52%)
Mar 02, 2004 38.93 40.31 38.60 40.22 3,442,920 +1.23(+3.16%)
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.