Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 39.38 39.40 38.89 39.04 7,752,865 -0.20(-0.51%)
May 27, 2004 39.18 39.35 38.86 39.24 15,135,119 +0.15(+0.38%)
May 26, 2004 38.93 39.16 38.65 39.09 11,297,289 +0.10(+0.26%)
May 25, 2004 38.17 38.99 38.11 38.99 13,259,080 +0.77(+2.02%)
May 24, 2004 38.68 38.76 38.01 38.22 12,836,484 -0.25(-0.65%)
May 21, 2004 38.60 38.77 38.11 38.47 13,187,060 +0.25(+0.65%)
May 20, 2004 39.04 39.13 38.09 38.22 21,648,362 -0.68(-1.74%)
May 19, 2004 40.19 40.33 38.82 38.90 15,008,313 -1.03(-2.59%)
May 18, 2004 40.53 40.58 39.43 39.93 12,329,538 -0.34(-0.83%)
May 17, 2004 39.97 40.53 39.86 40.27 9,748,425 -0.23(-0.56%)
May 14, 2004 40.69 41.11 40.25 40.49 10,223,845 -0.33(-0.80%)
May 13, 2004 40.64 41.25 40.52 40.82 9,536,147 -0.10(-0.24%)
May 12, 2004 40.57 41.01 39.84 40.92 16,460,635 +0.19(+0.47%)
May 11, 2004 40.96 41.12 40.43 40.73 10,116,235 -0.11(-0.26%)
May 10, 2004 40.32 41.30 39.82 40.84 15,708,902 +0.19(+0.47%)
May 07, 2004 41.01 42.07 40.64 40.64 10,802,112 -0.59(-1.44%)
May 06, 2004 41.40 41.66 40.77 41.24 9,674,723 -0.48(-1.15%)
May 05, 2004 41.24 41.96 40.99 41.71 11,943,513 +0.54(+1.30%)
May 04, 2004 41.52 41.61 40.77 41.18 13,876,860 -0.17(-0.41%)
May 03, 2004 41.04 41.68 40.57 41.35 13,612,037 +1.09(+2.71%)
Apr 30, 2004 41.64 41.68 40.15 40.26 14,726,675 -1.22(-2.94%)
Apr 29, 2004 41.92 42.39 41.14 41.48 12,193,203 -0.36(-0.87%)
Apr 28, 2004 42.44 42.69 41.79 41.84 13,716,845 -0.93(-2.17%)
Apr 27, 2004 42.36 42.81 41.93 42.77 14,338,409 +0.62(+1.47%)
Apr 26, 2004 42.15 42.53 41.78 42.15 12,887,908 +0.54(+1.29%)
Apr 23, 2004 41.93 42.09 41.44 41.61 21,604,084 +0.84(+2.05%)
Apr 22, 2004 40.82 41.20 40.18 40.78 25,882,586 +0.09(+0.23%)
Apr 21, 2004 42.09 42.19 40.54 40.69 30,827,488 -1.11(-2.66%)
Apr 20, 2004 43.18 43.18 41.76 41.80 13,112,797 -1.33(-3.08%)
Apr 19, 2004 42.93 43.23 42.79 43.13 10,037,208 +0.21(+0.48%)
Apr 16, 2004 42.84 43.39 42.82 42.92 12,692,864 -0.16(-0.36%)
Apr 15, 2004 42.53 43.28 42.17 43.08 16,597,951 +0.93(+2.20%)
Apr 14, 2004 41.79 42.50 41.66 42.15 13,187,900 +0.33(+0.78%)
Apr 13, 2004 42.12 42.40 41.78 41.82 12,431,964 -0.18(-0.42%)
Apr 12, 2004 41.74 42.09 41.62 42.00 6,703,662 +0.39(+0.94%)
Apr 08, 2004 41.83 41.98 41.39 41.61 9,362,681 +0.21(+0.50%)
Apr 07, 2004 42.01 42.06 41.39 41.40 13,134,936 -0.53(-1.26%)
Apr 06, 2004 42.41 42.54 41.91 41.93 11,327,414 -0.67(-1.57%)
Apr 05, 2004 42.46 42.70 42.26 42.60 10,120,158 +0.13(+0.30%)
Apr 02, 2004 42.54 42.58 41.81 42.47 13,007,849 +0.62(+1.48%)
Apr 01, 2004 41.53 42.04 41.50 41.85 12,397,775 +0.35(+0.84%)
Mar 31, 2004 41.97 42.11 41.47 41.50 15,411,572 -0.62(-1.47%)
Mar 30, 2004 42.56 42.68 41.89 42.12 12,404,781 -0.38(-0.89%)
Mar 29, 2004 41.33 42.85 41.29 42.50 16,331,026 +1.04(+2.51%)
Mar 26, 2004 42.16 42.29 41.43 41.46 13,401,720 -0.67(-1.59%)
Mar 25, 2004 41.66 42.43 41.32 42.13 15,760,045 +0.61(+1.46%)
Mar 24, 2004 41.42 42.01 41.35 41.52 24,260,160 +0.25(+0.61%)
Mar 23, 2004 43.31 43.37 41.24 41.27 26,700,034 -1.63(-3.79%)
Mar 22, 2004 43.43 43.76 42.82 42.90 13,169,124 -0.60(-1.38%)
Mar 19, 2004 43.84 44.28 43.48 43.50 13,862,848 -0.16(-0.38%)
Mar 18, 2004 43.63 44.11 43.39 43.66 12,141,780 -0.09(-0.20%)
Mar 17, 2004 42.26 43.94 42.22 43.75 18,574,874 +1.61(+3.81%)
Mar 16, 2004 42.67 42.84 41.71 42.14 15,146,329 -0.31(-0.72%)
Mar 15, 2004 43.28 43.32 42.17 42.45 15,460,053 -0.98(-2.25%)
Mar 12, 2004 43.14 43.64 42.73 43.43 12,135,474 +0.46(+1.08%)
Mar 11, 2004 43.28 44.17 42.85 42.96 14,115,201 -0.60(-1.38%)
Mar 10, 2004 44.79 44.88 43.36 43.56 16,303,843 -1.23(-2.74%)
Mar 09, 2004 44.71 45.14 44.50 44.79 11,012,709 +0.21(+0.48%)
Mar 08, 2004 45.13 45.22 44.48 44.58 11,526,662 -0.56(-1.25%)
Mar 05, 2004 44.51 45.67 44.51 45.14 14,122,487 +0.26(+0.57%)
Mar 04, 2004 44.82 45.17 44.51 44.88 11,979,523 -0.11(-0.24%)
Mar 03, 2004 45.18 45.28 44.66 44.99 11,692,702 -0.36(-0.79%)
Mar 02, 2004 45.92 46.28 45.32 45.35 11,954,302 -0.51(-1.11%)
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.