Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 39.37 39.39 38.88 39.03 7,754,966 -0.20(-0.51%)
May 27, 2004 39.17 39.34 38.85 39.23 15,139,221 +0.15(+0.38%)
May 26, 2004 38.91 39.15 38.64 39.08 11,300,351 +0.10(+0.26%)
May 25, 2004 38.16 38.98 38.10 38.98 13,262,673 +0.77(+2.02%)
May 24, 2004 38.67 38.75 38.00 38.21 12,839,963 -0.25(-0.65%)
May 21, 2004 38.59 38.76 38.10 38.46 13,190,633 +0.25(+0.65%)
May 20, 2004 39.03 39.12 38.08 38.21 21,654,228 -0.68(-1.74%)
May 19, 2004 40.18 40.32 38.81 38.89 15,012,380 -1.03(-2.59%)
May 18, 2004 40.52 40.57 39.42 39.92 12,332,879 -0.34(-0.83%)
May 17, 2004 39.96 40.52 39.85 40.26 9,751,067 -0.23(-0.56%)
May 14, 2004 40.68 41.10 40.24 40.48 10,226,616 -0.33(-0.80%)
May 13, 2004 40.63 41.24 40.51 40.81 9,538,731 -0.10(-0.24%)
May 12, 2004 40.56 41.00 39.83 40.91 16,465,096 +0.19(+0.47%)
May 11, 2004 40.95 41.11 40.42 40.72 10,118,976 -0.11(-0.26%)
May 10, 2004 40.31 41.29 39.81 40.83 15,713,159 +0.19(+0.47%)
May 07, 2004 41.00 42.06 40.63 40.63 10,805,040 -0.59(-1.44%)
May 06, 2004 41.39 41.65 40.75 41.23 9,677,345 -0.48(-1.15%)
May 05, 2004 41.23 41.95 40.98 41.70 11,946,750 +0.54(+1.30%)
May 04, 2004 41.50 41.60 40.76 41.17 13,880,621 -0.17(-0.41%)
May 03, 2004 41.03 41.67 40.56 41.34 13,615,726 +1.09(+2.71%)
Apr 30, 2004 41.63 41.67 40.14 40.25 14,730,666 -1.22(-2.94%)
Apr 29, 2004 41.91 42.37 41.13 41.47 12,196,507 -0.36(-0.87%)
Apr 28, 2004 42.42 42.67 41.77 41.83 13,720,563 -0.93(-2.17%)
Apr 27, 2004 42.34 42.80 41.92 42.76 14,342,294 +0.62(+1.47%)
Apr 26, 2004 42.14 42.52 41.77 42.14 12,891,400 +0.54(+1.29%)
Apr 23, 2004 41.92 42.08 41.43 41.60 21,609,938 +0.83(+2.05%)
Apr 22, 2004 40.80 41.19 40.17 40.77 25,889,600 +0.09(+0.23%)
Apr 21, 2004 42.07 42.17 40.53 40.68 30,835,842 -1.11(-2.66%)
Apr 20, 2004 43.17 43.17 41.75 41.79 13,116,351 -1.33(-3.08%)
Apr 19, 2004 42.92 43.22 42.78 43.12 10,039,928 +0.21(+0.48%)
Apr 16, 2004 42.82 43.38 42.81 42.91 12,696,303 -0.16(-0.36%)
Apr 15, 2004 42.52 43.27 42.16 43.07 16,602,449 +0.93(+2.20%)
Apr 14, 2004 41.78 42.49 41.65 42.14 13,191,474 +0.33(+0.78%)
Apr 13, 2004 42.10 42.39 41.77 41.81 12,435,333 -0.18(-0.42%)
Apr 12, 2004 41.73 42.08 41.61 41.99 6,705,479 +0.39(+0.94%)
Apr 08, 2004 41.82 41.97 41.38 41.60 9,365,218 +0.21(+0.50%)
Apr 07, 2004 42.00 42.05 41.38 41.39 13,138,495 -0.53(-1.26%)
Apr 06, 2004 42.40 42.53 41.90 41.92 11,330,484 -0.67(-1.57%)
Apr 05, 2004 42.45 42.69 42.25 42.59 10,122,901 +0.13(+0.30%)
Apr 02, 2004 42.53 42.57 41.80 42.46 13,011,374 +0.62(+1.48%)
Apr 01, 2004 41.52 42.02 41.49 41.84 12,401,135 +0.35(+0.84%)
Mar 31, 2004 41.96 42.10 41.45 41.49 15,415,749 -0.62(-1.47%)
Mar 30, 2004 42.55 42.67 41.88 42.11 12,408,143 -0.38(-0.89%)
Mar 29, 2004 41.32 42.84 41.28 42.49 16,335,452 +1.04(+2.51%)
Mar 26, 2004 42.15 42.27 41.42 41.45 13,405,352 -0.67(-1.59%)
Mar 25, 2004 41.65 42.42 41.31 42.12 15,764,316 +0.61(+1.46%)
Mar 24, 2004 41.40 42.00 41.34 41.51 24,266,734 +0.25(+0.61%)
Mar 23, 2004 43.29 43.36 41.23 41.26 26,707,270 -1.63(-3.79%)
Mar 22, 2004 43.42 43.75 42.81 42.89 13,172,693 -0.60(-1.38%)
Mar 19, 2004 43.83 44.27 43.47 43.49 13,866,605 -0.16(-0.38%)
Mar 18, 2004 43.62 44.10 43.38 43.65 12,145,070 -0.09(-0.20%)
Mar 17, 2004 42.25 43.93 42.21 43.74 18,579,908 +1.61(+3.81%)
Mar 16, 2004 42.66 42.83 41.70 42.13 15,150,433 -0.31(-0.72%)
Mar 15, 2004 43.27 43.31 42.16 42.44 15,464,242 -0.98(-2.25%)
Mar 12, 2004 43.12 43.63 42.72 43.42 12,138,763 +0.46(+1.08%)
Mar 11, 2004 43.27 44.16 42.84 42.95 14,119,026 -0.60(-1.38%)
Mar 10, 2004 44.78 44.87 43.34 43.55 16,308,261 -1.23(-2.74%)
Mar 09, 2004 44.69 45.13 44.49 44.78 11,015,694 +0.21(+0.48%)
Mar 08, 2004 45.11 45.21 44.47 44.56 11,529,786 -0.56(-1.25%)
Mar 05, 2004 44.50 45.66 44.50 45.13 14,126,314 +0.26(+0.57%)
Mar 04, 2004 44.81 45.16 44.50 44.87 11,982,770 -0.11(-0.24%)
Mar 03, 2004 45.16 45.26 44.64 44.98 11,695,871 -0.36(-0.79%)
Mar 02, 2004 45.91 46.27 45.31 45.34 11,957,542 -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.