Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 22.52 22.70 22.33 22.58 905,100 +0.16(+0.69%)
Jun 29, 2004 23.12 23.12 22.14 22.42 1,584,100 -0.69(-2.99%)
Jun 28, 2004 23.23 23.43 23.00 23.11 1,627,700 +0.29(+1.25%)
Jun 25, 2004 23.08 23.25 22.79 22.83 1,035,800 -0.30(-1.30%)
Jun 24, 2004 22.62 23.19 22.55 23.13 1,088,200 +0.49(+2.16%)
Jun 23, 2004 22.20 22.65 22.15 22.64 838,900 +0.49(+2.21%)
Jun 22, 2004 21.80 22.20 21.55 22.15 1,058,100 +0.23(+1.03%)
Jun 21, 2004 21.93 22.09 21.72 21.92 747,700 +0.15(+0.71%)
Jun 18, 2004 21.58 21.79 21.26 21.77 526,300 +0.14(+0.67%)
Jun 17, 2004 21.79 21.84 21.50 21.62 426,000 -0.12(-0.57%)
Jun 16, 2004 21.91 21.92 21.70 21.75 522,300 -0.10(-0.46%)
Jun 15, 2004 21.99 22.05 21.72 21.85 964,700 -0.11(-0.50%)
Jun 14, 2004 22.20 22.21 21.89 21.96 911,600 -0.36(-1.61%)
Jun 10, 2004 22.48 22.54 22.08 22.32 557,200 -0.12(-0.53%)
Jun 09, 2004 22.30 22.61 22.25 22.44 1,305,100 +0.19(+0.85%)
Jun 08, 2004 21.90 22.29 21.60 22.25 1,009,800 +0.33(+1.51%)
Jun 07, 2004 21.92 21.99 21.73 21.92 1,009,600 +0.22(+0.99%)
Jun 04, 2004 22.12 22.17 21.64 21.70 629,900 -0.21(-0.94%)
Jun 03, 2004 21.85 22.26 21.40 21.91 1,487,900 +0.14(+0.62%)
Jun 02, 2004 22.02 22.02 21.55 21.77 1,078,600 -0.07(-0.30%)
Jun 01, 2004 21.50 21.92 21.45 21.84 1,135,800 +0.39(+1.82%)
May 28, 2004 21.25 21.50 20.67 21.45 2,251,600 +0.40(+1.90%)
May 27, 2004 20.95 21.34 20.85 21.05 1,048,800 +0.20(+0.96%)
May 26, 2004 20.92 21.08 20.75 20.85 826,300 -0.05(-0.24%)
May 25, 2004 20.33 20.96 20.08 20.90 997,900 +0.57(+2.83%)
May 24, 2004 20.00 20.33 19.80 20.33 947,200 +0.62(+3.15%)
May 21, 2004 19.62 19.86 19.50 19.70 686,500 +0.16(+0.84%)
May 20, 2004 19.98 19.98 19.44 19.54 707,300 -0.36(-1.81%)
May 19, 2004 19.95 20.49 19.78 19.90 1,329,000 +0.23(+1.20%)
May 18, 2004 19.27 19.75 19.23 19.67 918,400 +0.64(+3.36%)
May 17, 2004 19.51 19.51 18.67 19.02 1,053,500 -0.49(-2.51%)
May 14, 2004 19.50 19.80 19.38 19.51 658,300 -0.11(-0.54%)
May 13, 2004 19.77 19.83 19.38 19.62 1,011,600 -0.17(-0.86%)
May 12, 2004 19.83 19.89 19.15 19.79 1,246,000 -0.04(-0.20%)
May 11, 2004 19.90 20.11 19.61 19.83 894,700 +0.05(+0.25%)
May 10, 2004 19.90 20.07 19.11 19.78 1,670,900 -0.39(-1.96%)
May 07, 2004 20.50 20.94 20.11 20.17 1,478,400 -0.39(-1.87%)
May 06, 2004 21.55 21.60 19.66 20.56 3,916,300 -1.30(-5.95%)
May 05, 2004 21.45 21.98 21.42 21.86 1,006,400 +0.47(+2.20%)
May 04, 2004 21.13 21.47 21.02 21.39 1,000,200 +0.26(+1.23%)
May 03, 2004 20.34 21.13 20.20 21.13 1,311,400 +0.76(+3.76%)
Apr 30, 2004 20.50 20.80 20.31 20.36 1,160,800 -0.12(-0.56%)
Apr 29, 2004 21.20 21.45 20.25 20.48 1,581,100 -0.77(-3.62%)
Apr 28, 2004 21.83 21.83 21.17 21.25 940,400 -0.58(-2.66%)
Apr 27, 2004 21.65 22.11 21.65 21.83 896,000 +0.18(+0.83%)
Apr 26, 2004 22.17 22.33 21.63 21.65 851,600 -0.52(-2.37%)
Apr 23, 2004 22.38 22.38 21.98 22.17 655,300 -0.16(-0.69%)
Apr 22, 2004 22.25 22.45 21.95 22.33 999,500 +0.10(+0.45%)
Apr 21, 2004 22.11 22.33 21.59 22.23 789,400 +0.12(+0.54%)
Apr 20, 2004 22.50 22.75 22.00 22.11 800,500 -0.37(-1.65%)
Apr 19, 2004 22.66 22.66 22.26 22.48 687,900 -0.18(-0.77%)
Apr 16, 2004 22.37 22.75 22.20 22.66 643,700 +0.29(+1.30%)
Apr 15, 2004 22.23 22.46 22.15 22.36 488,100 +0.11(+0.52%)
Apr 14, 2004 22.14 22.38 22.06 22.25 791,600 -0.11(-0.49%)
Apr 13, 2004 23.05 23.05 22.20 22.36 1,138,000 -0.44(-1.93%)
Apr 12, 2004 22.38 22.95 22.33 22.80 1,335,600 +0.70(+3.17%)
Apr 08, 2004 23.35 23.38 21.79 22.10 2,579,900 -1.04(-4.49%)
Apr 07, 2004 23.35 23.40 22.93 23.14 670,000 -0.21(-0.90%)
Apr 06, 2004 23.09 23.38 22.97 23.35 946,600 +0.26(+1.13%)
Apr 05, 2004 22.85 23.17 22.85 23.09 1,037,700 +0.26(+1.16%)
Apr 02, 2004 22.92 23.36 22.70 22.83 1,703,300 +0.09(+0.37%)
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.