Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 36.31 36.79 36.12 36.48 4,117,800 +0.29(+0.80%)
May 27, 2004 35.89 36.52 35.82 36.19 5,146,800 +0.40(+1.12%)
May 26, 2004 35.61 36.11 35.30 35.79 5,500,700 +0.02(+0.06%)
May 25, 2004 34.45 35.85 34.00 35.77 6,770,400 +1.32(+3.83%)
May 24, 2004 34.46 34.52 33.86 34.45 5,559,900 +0.40(+1.17%)
May 21, 2004 34.60 34.88 33.54 34.05 8,092,700 -0.26(-0.76%)
May 20, 2004 34.63 35.10 34.06 34.31 5,655,700 -0.37(-1.07%)
May 19, 2004 34.46 35.59 34.36 34.68 9,414,400 +0.77(+2.27%)
May 18, 2004 33.92 34.11 33.65 33.91 4,753,700 +0.72(+2.17%)
May 17, 2004 33.53 33.82 32.95 33.19 8,040,600 -0.91(-2.67%)
May 14, 2004 35.20 35.20 33.83 34.10 8,359,200 -0.93(-2.65%)
May 13, 2004 34.80 35.35 34.50 35.03 7,344,600 +0.03(+0.09%)
May 12, 2004 35.62 35.70 33.65 35.00 16,273,000 -1.65(-4.50%)
May 11, 2004 36.21 36.69 35.88 36.65 8,143,200 +0.75(+2.09%)
May 10, 2004 34.85 36.01 34.58 35.90 11,007,200 +0.77(+2.19%)
May 07, 2004 34.79 36.29 34.76 35.13 7,908,300 +0.39(+1.12%)
May 06, 2004 34.44 34.97 34.02 34.74 6,408,900 +0.00(+0.00%)
May 05, 2004 34.50 35.04 34.08 34.74 5,813,500 +0.36(+1.05%)
May 04, 2004 34.03 35.16 33.99 34.38 8,587,200 +0.46(+1.36%)
May 03, 2004 33.83 34.65 33.17 33.92 5,948,600 +0.31(+0.92%)
Apr 30, 2004 34.83 34.87 33.34 33.61 7,906,600 -0.94(-2.72%)
Apr 29, 2004 35.47 35.70 33.88 34.55 9,331,400 -0.86(-2.43%)
Apr 28, 2004 35.70 36.68 35.32 35.41 6,959,900 -0.49(-1.36%)
Apr 27, 2004 35.73 36.69 35.46 35.90 9,374,800 +0.58(+1.64%)
Apr 26, 2004 36.76 36.82 35.15 35.32 7,728,700 -1.27(-3.47%)
Apr 23, 2004 37.03 37.03 36.15 36.59 14,299,200 -1.20(-3.18%)
Apr 22, 2004 37.30 38.56 36.65 37.79 9,482,300 +0.57(+1.53%)
Apr 21, 2004 37.21 37.64 36.79 37.22 6,443,700 +0.12(+0.32%)
Apr 20, 2004 38.50 38.85 36.98 37.10 7,663,800 -1.33(-3.46%)
Apr 19, 2004 37.96 38.54 37.40 38.43 4,395,700 +0.44(+1.16%)
Apr 16, 2004 37.53 38.00 36.16 37.99 12,790,700 -0.16(-0.42%)
Apr 15, 2004 39.51 39.77 37.27 38.15 9,529,000 -1.43(-3.61%)
Apr 14, 2004 39.46 40.09 39.15 39.58 4,619,700 +0.04(+0.10%)
Apr 13, 2004 40.44 40.44 39.35 39.54 3,879,200 -0.68(-1.69%)
Apr 12, 2004 40.11 40.25 39.70 40.22 2,692,800 +0.12(+0.30%)
Apr 08, 2004 40.11 40.45 39.60 40.10 3,880,200 +0.59(+1.49%)
Apr 07, 2004 39.46 40.04 38.90 39.51 3,505,300 +0.08(+0.20%)
Apr 06, 2004 39.73 39.74 39.06 39.43 4,361,900 -0.68(-1.70%)
Apr 05, 2004 40.00 40.27 39.51 40.11 4,909,600 +0.14(+0.35%)
Apr 02, 2004 39.41 40.47 39.05 39.97 5,883,500 +1.37(+3.55%)
Apr 01, 2004 37.78 39.03 37.67 38.60 6,783,100 +0.84(+2.22%)
Mar 31, 2004 37.86 38.45 36.34 37.76 5,546,100 -0.13(-0.34%)
Mar 30, 2004 37.90 37.95 36.95 37.89 4,827,600 -0.05(-0.13%)
Mar 29, 2004 37.59 38.33 37.41 37.94 5,665,300 +0.77(+2.07%)
Mar 26, 2004 37.26 37.96 36.93 37.17 6,409,700 -0.31(-0.83%)
Mar 25, 2004 36.38 37.66 36.38 37.48 7,452,500 +1.18(+3.25%)
Mar 24, 2004 35.38 36.58 35.19 36.30 7,345,800 +1.05(+2.98%)
Mar 23, 2004 36.27 36.37 35.04 35.25 7,605,800 -0.72(-2.00%)
Mar 22, 2004 35.95 36.48 35.65 35.97 9,039,300 -0.17(-0.47%)
Mar 19, 2004 37.49 37.79 36.03 36.14 9,524,700 -1.48(-3.93%)
Mar 18, 2004 39.10 39.11 37.45 37.62 8,805,900 -1.20(-3.09%)
Mar 17, 2004 38.47 38.95 38.35 38.82 4,407,400 +0.66(+1.73%)
Mar 16, 2004 38.00 38.58 37.73 38.16 6,842,100 +0.56(+1.49%)
Mar 15, 2004 38.27 38.49 37.52 37.60 5,090,000 -0.95(-2.46%)
Mar 12, 2004 38.27 38.64 37.89 38.55 5,659,700 +0.74(+1.96%)
Mar 11, 2004 37.95 38.98 37.75 37.81 8,512,700 -0.29(-0.76%)
Mar 10, 2004 39.60 39.82 38.00 38.10 8,905,600 -1.56(-3.93%)
Mar 09, 2004 39.36 40.07 38.93 39.66 7,958,800 +0.36(+0.92%)
Mar 08, 2004 41.03 41.36 39.26 39.30 7,492,900 -1.49(-3.65%)
Mar 05, 2004 40.79 41.61 40.50 40.79 6,950,500 -0.61(-1.47%)
Mar 04, 2004 40.95 41.44 40.85 41.40 5,983,700 +0.52(+1.27%)
Mar 03, 2004 41.31 41.84 40.77 40.88 10,289,800 -1.70(-3.99%)
Mar 02, 2004 42.85 43.73 42.56 42.58 10,054,500 -0.07(-0.16%)
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.