Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 40.42 41.22 40.29 40.90 12,100,085 +0.36(+0.89%)
Jun 29, 2004 40.29 40.85 40.00 40.54 10,708,802 +0.40(+0.99%)
Jun 28, 2004 40.57 40.76 39.81 40.14 10,709,202 -0.43(-1.05%)
Jun 25, 2004 40.56 41.10 40.20 40.57 12,942,487 -0.29(-0.72%)
Jun 24, 2004 40.78 41.19 40.67 40.86 10,795,657 +0.22(+0.55%)
Jun 23, 2004 39.95 40.74 39.82 40.64 13,041,884 +0.84(+2.11%)
Jun 22, 2004 39.71 39.92 39.09 39.80 15,149,089 +0.21(+0.53%)
Jun 21, 2004 40.17 40.29 39.59 39.59 8,098,477 -0.49(-1.23%)
Jun 18, 2004 40.29 40.62 39.96 40.08 13,196,248 -0.37(-0.91%)
Jun 17, 2004 40.69 40.74 40.11 40.45 11,631,121 -0.32(-0.79%)
Jun 16, 2004 41.40 41.42 40.71 40.77 9,360,212 -0.34(-0.84%)
Jun 15, 2004 41.82 41.90 41.04 41.12 10,480,390 -0.45(-1.08%)
Jun 14, 2004 41.34 41.66 41.04 41.57 9,169,291 +0.07(+0.16%)
Jun 10, 2004 41.69 41.75 41.19 41.50 9,176,762 +0.16(+0.38%)
Jun 09, 2004 41.61 41.64 41.09 41.34 8,223,089 -0.40(-0.97%)
Jun 08, 2004 41.64 42.21 41.39 41.75 9,201,044 -0.05(-0.13%)
Jun 07, 2004 41.91 41.97 41.04 41.80 10,240,504 +0.25(+0.61%)
Jun 04, 2004 41.72 41.94 41.42 41.55 7,745,986 +0.19(+0.47%)
Jun 03, 2004 41.44 42.03 41.27 41.35 12,323,427 +0.01(+0.02%)
Jun 02, 2004 40.92 41.61 40.40 41.34 11,825,778 +0.65(+1.60%)
Jun 01, 2004 40.78 40.87 40.20 40.69 9,583,420 -0.31(-0.75%)
May 28, 2004 41.36 41.38 40.84 41.00 7,382,155 -0.21(-0.51%)
May 27, 2004 41.15 41.33 40.81 41.21 14,411,420 +0.16(+0.38%)
May 26, 2004 40.88 41.13 40.59 41.05 10,757,099 +0.10(+0.26%)
May 25, 2004 40.08 40.95 40.02 40.95 12,625,085 +0.81(+2.02%)
May 24, 2004 40.62 40.71 39.92 40.14 12,222,697 -0.26(-0.65%)
May 21, 2004 40.54 40.72 40.02 40.40 12,556,509 +0.26(+0.65%)
May 20, 2004 41.00 41.10 40.00 40.14 20,613,226 -0.71(-1.74%)
May 19, 2004 42.21 42.36 40.77 40.85 14,290,677 -1.09(-2.59%)
May 18, 2004 42.57 42.62 41.41 41.94 11,739,990 -0.35(-0.83%)
May 17, 2004 41.97 42.57 41.86 42.29 9,282,296 -0.24(-0.56%)
May 14, 2004 42.73 43.17 42.27 42.53 9,734,983 -0.34(-0.80%)
May 13, 2004 42.68 43.32 42.56 42.87 9,080,167 -0.10(-0.24%)
May 12, 2004 42.61 43.07 41.85 42.98 15,673,555 +0.20(+0.47%)
May 11, 2004 43.02 43.19 42.46 42.78 9,632,518 -0.11(-0.26%)
May 10, 2004 42.35 43.37 41.82 42.89 14,957,767 +0.20(+0.47%)
May 07, 2004 43.07 44.18 42.68 42.69 10,285,600 -0.62(-1.44%)
May 06, 2004 43.48 43.75 42.81 43.31 9,212,118 -0.50(-1.15%)
May 05, 2004 43.31 44.07 43.05 43.81 11,372,423 +0.56(+1.30%)
May 04, 2004 43.60 43.70 42.82 43.25 13,213,326 -0.18(-0.41%)
May 03, 2004 43.10 43.77 42.61 43.43 12,961,166 +1.15(+2.71%)
Apr 30, 2004 43.73 43.77 42.17 42.28 14,022,506 -1.28(-2.94%)
Apr 29, 2004 44.02 44.51 43.21 43.56 11,610,174 -0.38(-0.87%)
Apr 28, 2004 44.57 44.83 43.88 43.94 13,060,962 -0.97(-2.17%)
Apr 27, 2004 44.48 44.96 44.03 44.92 13,652,805 +0.65(+1.47%)
Apr 26, 2004 44.27 44.66 43.88 44.27 12,271,661 +0.56(+1.29%)
Apr 23, 2004 44.03 44.21 43.52 43.70 20,571,066 +0.88(+2.05%)
Apr 22, 2004 42.87 43.27 42.20 42.83 24,644,986 +0.10(+0.23%)
Apr 21, 2004 44.20 44.30 42.57 42.73 29,353,444 -1.17(-2.66%)
Apr 20, 2004 45.35 45.35 43.86 43.90 12,485,797 -1.39(-3.08%)
Apr 19, 2004 45.08 45.41 44.94 45.29 9,557,270 +0.22(+0.48%)
Apr 16, 2004 44.99 45.57 44.97 45.08 12,085,943 -0.16(-0.36%)
Apr 15, 2004 44.66 45.46 44.29 45.24 15,804,305 +0.97(+2.20%)
Apr 14, 2004 43.89 44.63 43.76 44.27 12,557,309 +0.34(+0.79%)
Apr 13, 2004 44.23 44.53 43.88 43.92 11,837,519 -0.19(-0.42%)
Apr 12, 2004 43.84 44.21 43.71 44.11 6,383,121 +0.41(+0.94%)
Apr 08, 2004 43.93 44.09 43.47 43.70 8,914,996 +0.22(+0.50%)
Apr 07, 2004 44.12 44.18 43.47 43.48 12,506,877 -0.55(-1.26%)
Apr 06, 2004 44.54 44.68 44.01 44.03 10,785,784 -0.70(-1.57%)
Apr 05, 2004 44.60 44.84 44.38 44.74 9,636,254 +0.13(+0.30%)
Apr 02, 2004 44.68 44.72 43.91 44.60 12,385,867 +0.65(+1.48%)
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.