Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 34.79 35.18 34.58 35.08 887,200 +0.29(+0.83%)
Jun 29, 2004 34.19 34.80 34.18 34.79 615,200 +0.60(+1.75%)
Jun 28, 2004 35.00 35.00 33.95 34.19 902,300 -0.81(-2.31%)
Jun 25, 2004 34.70 35.00 34.66 35.00 939,900 +0.42(+1.21%)
Jun 24, 2004 34.85 35.09 34.58 34.58 815,100 -0.34(-0.97%)
Jun 23, 2004 34.60 34.97 34.39 34.92 1,014,000 +0.32(+0.92%)
Jun 22, 2004 34.10 34.60 34.00 34.60 959,400 +0.43(+1.26%)
Jun 21, 2004 34.20 34.38 33.77 34.17 849,100 -0.21(-0.61%)
Jun 18, 2004 34.11 34.40 33.86 34.38 876,600 +0.27(+0.79%)
Jun 17, 2004 33.71 34.16 33.45 34.11 864,400 +0.34(+1.01%)
Jun 16, 2004 33.11 33.77 33.05 33.77 823,800 +0.91(+2.77%)
Jun 15, 2004 32.08 33.00 32.08 32.86 988,700 +0.96(+3.01%)
Jun 14, 2004 32.10 32.19 31.70 31.90 947,900 -0.40(-1.24%)
Jun 10, 2004 31.65 32.55 31.65 32.30 1,207,300 +0.76(+2.41%)
Jun 09, 2004 31.65 31.70 31.19 31.54 1,632,800 +0.19(+0.61%)
Jun 08, 2004 31.20 31.59 31.15 31.35 848,500 +0.33(+1.06%)
Jun 07, 2004 30.40 31.25 30.35 31.02 1,073,700 +0.55(+1.81%)
Jun 04, 2004 30.71 30.71 30.00 30.47 1,245,100 -0.08(-0.26%)
Jun 03, 2004 31.05 31.54 30.48 30.55 882,200 -0.53(-1.71%)
Jun 02, 2004 31.50 31.70 31.04 31.08 929,100 -0.24(-0.77%)
Jun 01, 2004 31.00 31.53 31.00 31.32 1,126,400 +0.37(+1.20%)
May 28, 2004 30.93 31.10 30.65 30.95 1,053,200 +0.15(+0.49%)
May 27, 2004 31.50 31.58 30.68 30.80 1,040,900 -0.70(-2.22%)
May 26, 2004 31.81 32.00 31.22 31.50 694,400 -0.30(-0.94%)
May 25, 2004 31.45 31.91 31.10 31.80 813,100 +0.30(+0.95%)
May 24, 2004 30.00 31.50 30.00 31.50 1,536,000 +1.50(+5.00%)
May 21, 2004 30.55 30.63 29.93 30.00 1,031,800 -0.38(-1.25%)
May 20, 2004 30.50 31.00 30.25 30.38 716,200 -0.11(-0.36%)
May 19, 2004 30.71 30.89 30.44 30.49 1,693,400 -0.22(-0.72%)
May 18, 2004 31.45 31.46 30.49 30.71 850,000 -0.89(-2.82%)
May 17, 2004 30.96 31.79 30.70 31.60 1,396,800 +0.39(+1.25%)
May 14, 2004 30.57 31.45 30.53 31.21 1,929,900 +0.65(+2.13%)
May 13, 2004 31.37 31.51 30.50 30.56 2,074,800 -0.81(-2.58%)
May 12, 2004 31.05 31.37 30.30 31.37 2,290,400 +0.32(+1.03%)
May 11, 2004 29.80 31.30 29.68 31.05 3,191,000 +1.35(+4.55%)
May 10, 2004 30.17 30.23 29.27 29.70 3,368,800 -0.47(-1.56%)
May 07, 2004 31.00 31.56 30.15 30.17 3,361,800 -1.41(-4.46%)
May 06, 2004 31.50 32.15 31.30 31.58 2,287,100 -0.90(-2.77%)
May 05, 2004 32.30 32.51 31.50 32.48 2,418,000 -0.12(-0.37%)
May 04, 2004 33.53 33.53 32.27 32.60 4,477,500 -0.92(-2.74%)
May 03, 2004 32.88 33.67 32.57 33.52 1,036,900 +0.81(+2.48%)
Apr 30, 2004 32.91 33.35 32.51 32.71 950,900 +0.00(+0.00%)
Apr 29, 2004 33.75 33.90 32.51 32.71 608,900 -1.09(-3.22%)
Apr 28, 2004 34.64 34.64 33.71 33.80 597,000 -0.70(-2.03%)
Apr 27, 2004 34.33 34.71 34.18 34.50 661,100 +0.42(+1.23%)
Apr 26, 2004 34.90 34.90 33.77 34.08 911,000 +0.28(+0.83%)
Apr 23, 2004 34.05 34.05 33.25 33.80 546,800 -0.20(-0.59%)
Apr 22, 2004 33.90 34.38 33.70 34.00 820,900 +0.35(+1.04%)
Apr 21, 2004 33.17 33.75 32.79 33.65 555,100 +0.43(+1.29%)
Apr 20, 2004 34.15 34.17 33.16 33.22 693,600 -1.13(-3.29%)
Apr 19, 2004 34.65 34.93 34.25 34.35 1,010,700 -0.05(-0.15%)
Apr 16, 2004 34.10 34.56 33.92 34.40 1,403,500 +0.40(+1.18%)
Apr 15, 2004 33.11 34.31 33.09 34.00 1,112,200 +1.13(+3.44%)
Apr 14, 2004 32.45 33.09 32.38 32.87 697,200 +0.23(+0.70%)
Apr 13, 2004 33.23 33.39 32.58 32.64 928,200 -0.34(-1.03%)
Apr 12, 2004 32.00 33.03 32.00 32.98 991,100 +1.07(+3.35%)
Apr 08, 2004 31.65 31.96 31.53 31.91 771,300 +0.42(+1.33%)
Apr 07, 2004 31.45 31.65 31.18 31.49 1,593,300 +0.19(+0.61%)
Apr 06, 2004 31.90 32.15 31.25 31.30 1,076,500 -0.55(-1.73%)
Apr 05, 2004 31.50 31.86 31.23 31.85 958,000 +0.37(+1.18%)
Apr 02, 2004 31.75 31.75 31.43 31.48 1,386,200 -0.02(-0.06%)
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.