Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 26.83 27.10 26.77 27.04 6,513,665 +0.43(+1.63%)
Apr 29, 2004 27.14 27.25 26.60 26.60 6,979,528 -0.54(-2.00%)
Apr 28, 2004 27.55 27.57 27.10 27.14 6,276,135 -0.30(-1.10%)
Apr 27, 2004 26.84 27.57 26.84 27.45 9,077,378 +0.40(+1.47%)
Apr 26, 2004 27.25 27.29 27.01 27.05 4,558,254 -0.05(-0.19%)
Apr 23, 2004 26.91 27.10 26.84 27.10 4,138,371 -0.11(-0.39%)
Apr 22, 2004 26.63 27.21 26.60 27.21 5,567,656 +0.40(+1.49%)
Apr 21, 2004 26.64 26.83 26.55 26.81 7,069,530 -0.11(-0.42%)
Apr 20, 2004 27.27 27.31 26.89 26.92 8,125,108 -0.64(-2.34%)
Apr 19, 2004 27.46 27.67 27.46 27.56 4,076,934 -0.16(-0.59%)
Apr 16, 2004 27.48 27.97 27.48 27.73 5,646,115 +0.05(+0.17%)
Apr 15, 2004 27.40 27.72 27.40 27.68 6,306,854 +0.59(+2.17%)
Apr 14, 2004 27.06 27.26 27.04 27.09 5,261,842 -0.31(-1.12%)
Apr 13, 2004 27.62 27.65 27.39 27.40 5,781,511 -0.10(-0.35%)
Apr 12, 2004 27.27 27.64 27.27 27.50 7,845,316 +0.15(+0.54%)
Apr 08, 2004 27.55 27.57 27.29 27.35 5,974,234 -0.04(-0.15%)
Apr 07, 2004 27.18 27.48 27.08 27.39 8,642,233 +0.08(+0.30%)
Apr 06, 2004 27.22 27.34 27.14 27.31 7,579,612 +0.25(+0.91%)
Apr 05, 2004 26.67 27.06 26.66 27.06 8,892,089 +0.49(+1.83%)
Apr 02, 2004 26.31 26.58 26.24 26.58 7,788,966 +0.57(+2.20%)
Apr 01, 2004 26.18 26.33 25.94 26.00 6,390,596 -0.16(-0.63%)
Mar 31, 2004 26.20 26.27 25.82 26.17 7,272,428 +0.04(+0.16%)
Mar 30, 2004 25.81 26.31 25.80 26.13 11,739,311 +0.85(+3.38%)
Mar 29, 2004 25.17 25.49 25.12 25.27 7,555,937 +0.51(+2.04%)
Mar 26, 2004 24.57 24.81 24.48 24.77 7,060,139 +0.26(+1.04%)
Mar 25, 2004 24.58 24.61 24.43 24.51 7,722,051 -0.25(-1.01%)
Mar 24, 2004 25.09 25.17 24.74 24.76 7,624,026 -0.36(-1.42%)
Mar 23, 2004 25.20 25.25 24.89 25.12 4,508,166 +0.11(+0.45%)
Mar 22, 2004 25.38 25.41 24.99 25.01 5,997,518 -0.59(-2.30%)
Mar 19, 2004 25.69 25.83 25.55 25.60 5,066,379 -0.05(-0.20%)
Mar 18, 2004 25.68 25.76 25.50 25.65 6,555,731 +0.11(+0.44%)
Mar 17, 2004 25.20 25.58 25.19 25.53 5,849,209 +0.15(+0.60%)
Mar 16, 2004 25.37 25.41 25.25 25.38 7,950,776 +0.15(+0.61%)
Mar 15, 2004 25.11 25.35 25.07 25.23 9,364,604 +0.18(+0.73%)
Mar 12, 2004 24.62 25.12 24.62 25.04 7,633,222 +0.10(+0.39%)
Mar 11, 2004 25.09 25.39 24.94 24.95 6,840,806 -0.29(-1.13%)
Mar 10, 2004 25.43 25.50 25.23 25.23 7,445,390 -0.08(-0.30%)
Mar 09, 2004 25.44 25.54 25.29 25.31 6,129,587 -0.21(-0.84%)
Mar 08, 2004 25.67 25.76 25.50 25.52 4,308,203 -0.08(-0.32%)
Mar 05, 2004 25.45 25.66 25.44 25.61 4,433,229 +0.07(+0.28%)
Mar 04, 2004 25.30 25.61 25.27 25.53 5,287,082 +0.15(+0.60%)
Mar 03, 2004 25.44 25.51 25.16 25.38 5,705,400 +0.03(+0.12%)
Mar 02, 2004 25.48 25.60 25.35 25.35 5,995,366 -0.32(-1.25%)
Mar 01, 2004 25.39 25.81 25.39 25.67 7,507,610 +0.53(+2.09%)
Feb 27, 2004 25.20 25.25 24.95 25.15 5,878,949 +0.09(+0.35%)
Feb 26, 2004 24.98 25.09 24.93 25.06 7,023,355 +0.15(+0.59%)
Feb 25, 2004 24.86 24.93 24.76 24.91 4,021,172 +0.11(+0.43%)
Feb 24, 2004 24.62 24.92 24.61 24.80 5,223,493 +0.02(+0.06%)
Feb 23, 2004 24.84 24.86 24.66 24.79 5,714,204 +0.01(+0.02%)
Feb 20, 2004 24.90 24.90 24.63 24.78 6,447,141 +0.18(+0.75%)
Feb 19, 2004 24.71 24.81 24.58 24.60 6,230,743 +0.12(+0.48%)
Feb 18, 2004 24.69 24.72 24.48 24.48 5,633,984 -0.42(-1.68%)
Feb 17, 2004 24.92 24.95 24.79 24.90 5,595,635 +0.34(+1.39%)
Feb 13, 2004 24.45 24.68 24.28 24.56 5,227,602 +0.16(+0.67%)
Feb 12, 2004 24.22 24.44 24.15 24.39 7,524,045 -0.10(-0.40%)
Feb 11, 2004 24.12 24.51 24.01 24.49 10,073,083 +0.19(+0.78%)
Feb 10, 2004 23.89 24.46 23.84 24.30 15,241,010 -0.43(-1.76%)
Feb 09, 2004 24.35 24.86 24.33 24.74 6,157,566 +0.41(+1.68%)
Feb 06, 2004 24.05 24.33 23.98 24.33 4,725,934 +0.17(+0.70%)
Feb 05, 2004 24.31 24.31 24.10 24.16 4,371,401 -0.16(-0.65%)
Feb 04, 2004 24.36 24.48 24.30 24.32 4,441,642 -0.10(-0.40%)
Feb 03, 2004 24.21 24.43 24.06 24.41 6,852,937 +0.11(+0.44%)
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.