Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 22.91 23.00 22.55 22.70 76,700 -0.30(-1.30%)
May 27, 2004 23.02 23.09 22.67 23.00 69,900 +0.00(+0.00%)
May 26, 2004 23.10 23.20 22.85 23.00 158,900 +0.00(+0.00%)
May 25, 2004 23.00 23.03 22.91 23.00 147,100 +0.00(+0.00%)
May 24, 2004 23.00 23.20 22.92 23.00 76,900 +0.10(+0.44%)
May 21, 2004 23.03 23.12 22.65 22.90 55,400 +0.15(+0.66%)
May 20, 2004 22.99 23.00 22.75 22.75 137,100 -0.24(-1.04%)
May 19, 2004 23.07 23.26 22.95 22.99 198,900 -0.01(-0.04%)
May 18, 2004 23.57 23.78 22.89 23.00 443,700 -0.80(-3.36%)
May 17, 2004 23.42 24.00 23.05 23.80 136,900 +0.25(+1.06%)
May 14, 2004 23.61 23.70 23.25 23.55 92,700 -0.15(-0.63%)
May 13, 2004 23.83 23.90 23.40 23.70 90,300 -0.26(-1.09%)
May 12, 2004 23.45 24.10 23.07 23.96 159,000 +0.50(+2.13%)
May 11, 2004 23.46 23.75 23.11 23.46 196,000 +0.21(+0.90%)
May 10, 2004 23.30 24.00 22.99 23.25 250,200 -0.20(-0.85%)
May 07, 2004 24.14 24.39 23.22 23.45 180,900 -0.89(-3.66%)
May 06, 2004 24.13 24.40 23.37 24.34 174,200 -0.06(-0.25%)
May 05, 2004 24.20 24.56 24.20 24.40 156,900 +0.04(+0.16%)
May 04, 2004 24.55 24.89 24.10 24.36 188,800 -0.19(-0.77%)
May 03, 2004 24.18 24.87 24.05 24.55 245,400 +0.37(+1.53%)
Apr 30, 2004 23.98 24.71 23.75 24.18 321,700 +0.24(+1.00%)
Apr 29, 2004 23.50 24.09 23.22 23.94 327,100 +0.43(+1.83%)
Apr 28, 2004 23.51 23.79 23.10 23.51 486,700 +0.13(+0.56%)
Apr 27, 2004 23.12 23.50 22.97 23.38 222,100 +0.30(+1.30%)
Apr 26, 2004 23.19 23.34 22.90 23.08 79,100 -0.04(-0.17%)
Apr 23, 2004 23.50 23.51 22.75 23.12 136,800 -0.30(-1.28%)
Apr 22, 2004 22.81 23.44 22.64 23.42 140,300 +0.67(+2.95%)
Apr 21, 2004 21.98 22.80 21.75 22.75 285,800 +0.78(+3.55%)
Apr 20, 2004 21.70 22.69 21.64 21.97 343,400 +0.23(+1.06%)
Apr 19, 2004 21.87 21.87 21.58 21.74 152,000 -0.21(-0.96%)
Apr 16, 2004 22.30 22.43 21.86 21.95 420,600 -0.31(-1.39%)
Apr 15, 2004 22.47 22.60 22.11 22.26 164,100 -0.18(-0.80%)
Apr 14, 2004 22.35 22.79 22.26 22.44 125,500 -0.10(-0.44%)
Apr 13, 2004 23.12 23.12 22.25 22.54 102,600 -0.58(-2.51%)
Apr 12, 2004 22.78 23.12 22.68 23.12 62,600 +0.51(+2.26%)
Apr 08, 2004 22.80 22.93 22.51 22.61 69,500 -0.18(-0.79%)
Apr 07, 2004 22.60 23.13 22.47 22.79 136,700 +0.12(+0.53%)
Apr 06, 2004 23.25 23.25 22.63 22.67 133,000 -0.56(-2.41%)
Apr 05, 2004 23.19 23.25 22.76 23.23 225,700 +0.04(+0.17%)
Apr 02, 2004 23.25 23.36 22.90 23.19 136,500 +0.19(+0.83%)
Apr 01, 2004 22.88 23.11 22.60 23.00 109,400 +0.29(+1.28%)
Mar 31, 2004 22.94 23.04 22.46 22.71 215,200 -0.18(-0.79%)
Mar 30, 2004 22.66 22.98 22.63 22.89 153,900 +0.23(+1.01%)
Mar 29, 2004 22.38 22.80 22.10 22.66 181,400 +0.55(+2.49%)
Mar 26, 2004 22.41 22.55 22.11 22.11 195,700 -0.28(-1.25%)
Mar 25, 2004 22.24 22.65 21.80 22.39 283,000 +0.70(+3.21%)
Mar 24, 2004 21.65 22.31 21.20 21.69 448,400 +1.05(+5.10%)
Mar 23, 2004 20.51 21.01 20.27 20.64 122,600 +0.27(+1.34%)
Mar 22, 2004 21.50 21.61 20.29 20.37 200,300 -1.14(-5.30%)
Mar 19, 2004 21.50 21.80 20.95 21.51 223,600 +0.22(+1.03%)
Mar 18, 2004 21.55 21.79 21.20 21.29 191,000 -0.26(-1.21%)
Mar 17, 2004 21.10 21.55 21.10 21.55 112,500 +0.31(+1.44%)
Mar 16, 2004 21.60 21.84 20.94 21.24 155,500 -0.37(-1.73%)
Mar 15, 2004 21.62 21.93 21.31 21.61 107,700 +0.10(+0.46%)
Mar 12, 2004 21.31 21.85 21.31 21.51 203,800 +0.17(+0.78%)
Mar 11, 2004 21.82 22.23 21.30 21.35 273,300 -0.56(-2.56%)
Mar 10, 2004 21.97 22.33 21.82 21.91 141,900 -0.16(-0.73%)
Mar 09, 2004 22.67 22.78 21.99 22.07 250,300 -0.77(-3.36%)
Mar 08, 2004 23.33 23.43 22.70 22.83 188,300 -0.30(-1.30%)
Mar 05, 2004 22.81 23.42 22.80 23.13 108,400 +0.17(+0.75%)
Mar 04, 2004 23.20 23.33 22.67 22.96 132,000 -0.12(-0.51%)
Mar 03, 2004 22.53 23.17 22.47 23.08 95,300 +0.33(+1.44%)
Mar 02, 2004 22.54 22.77 22.51 22.75 314,000 +0.03(+0.15%)
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.