Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 27.12 27.15 25.96 26.17 10,155,232 -0.73(-2.72%)
Apr 29, 2004 27.62 27.80 26.38 26.90 11,985,244 -0.67(-2.43%)
Apr 28, 2004 27.80 28.56 27.50 27.57 8,939,291 -0.38(-1.36%)
Apr 27, 2004 27.82 28.57 27.61 27.95 12,040,987 +0.45(+1.64%)
Apr 26, 2004 28.62 28.67 27.37 27.50 9,926,737 -0.99(-3.47%)
Apr 23, 2004 28.83 28.83 28.15 28.49 18,365,884 -0.93(-3.18%)
Apr 22, 2004 29.04 30.02 28.53 29.42 12,179,060 +0.44(+1.53%)
Apr 21, 2004 28.97 29.31 28.64 28.98 8,276,284 +0.09(+0.32%)
Apr 20, 2004 29.98 30.25 28.79 28.89 9,843,380 -1.04(-3.46%)
Apr 19, 2004 29.55 30.01 29.12 29.92 5,645,834 +0.34(+1.16%)
Apr 16, 2004 29.22 29.59 28.15 29.58 16,428,367 -0.12(-0.42%)
Apr 15, 2004 30.76 30.96 29.02 29.70 12,239,041 -1.11(-3.61%)
Apr 14, 2004 30.72 31.21 30.48 30.82 5,933,539 +0.03(+0.10%)
Apr 13, 2004 31.49 31.49 30.64 30.78 4,982,442 -0.53(-1.69%)
Apr 12, 2004 31.23 31.34 30.91 31.31 3,458,630 +0.09(+0.30%)
Apr 08, 2004 31.23 31.49 30.83 31.22 4,983,726 +0.46(+1.49%)
Apr 07, 2004 30.72 31.17 30.29 30.76 4,502,205 +0.06(+0.20%)
Apr 06, 2004 30.93 30.94 30.41 30.70 5,602,421 -0.53(-1.70%)
Apr 05, 2004 31.14 31.35 30.76 31.23 6,305,887 +0.11(+0.35%)
Apr 02, 2004 30.68 31.51 30.40 31.12 7,556,763 +1.07(+3.55%)
Apr 01, 2004 29.41 30.39 29.33 30.05 8,712,209 +0.65(+2.22%)
Mar 31, 2004 29.48 29.94 28.29 29.40 7,123,407 -0.10(-0.34%)
Mar 30, 2004 29.51 29.55 28.77 29.50 6,200,566 -0.04(-0.13%)
Mar 29, 2004 29.27 29.84 29.13 29.54 7,276,507 +0.60(+2.07%)
Mar 26, 2004 29.01 29.55 28.75 28.94 8,232,614 -0.24(-0.83%)
Mar 25, 2004 28.32 29.32 28.32 29.18 9,571,986 +0.92(+3.25%)
Mar 24, 2004 27.55 28.48 27.40 28.26 9,434,941 +0.82(+2.98%)
Mar 23, 2004 28.24 28.32 27.28 27.44 9,768,885 -0.56(-2.00%)
Mar 22, 2004 27.99 28.40 27.76 28.01 11,610,071 -0.13(-0.47%)
Mar 19, 2004 29.19 29.42 28.05 28.14 12,233,518 -1.15(-3.93%)
Mar 18, 2004 30.44 30.45 29.16 29.29 11,310,292 -0.93(-3.09%)
Mar 17, 2004 29.95 30.33 29.86 30.22 5,660,861 +0.51(+1.73%)
Mar 16, 2004 29.59 30.04 29.38 29.71 8,787,989 +0.44(+1.49%)
Mar 15, 2004 29.80 29.97 29.21 29.27 6,537,592 -0.74(-2.46%)
Mar 12, 2004 29.80 30.08 29.50 30.01 7,269,315 +0.58(+1.96%)
Mar 11, 2004 29.55 30.35 29.39 29.44 10,933,706 -0.23(-0.76%)
Mar 10, 2004 30.83 31.00 29.59 29.66 11,438,347 -1.21(-3.93%)
Mar 09, 2004 30.64 31.20 30.31 30.88 10,222,278 +0.28(+0.92%)
Mar 08, 2004 31.94 32.20 30.57 30.60 9,623,876 -1.16(-3.65%)
Mar 05, 2004 31.76 32.40 31.53 31.76 8,927,218 -0.47(-1.47%)
Mar 04, 2004 31.88 32.26 31.80 32.23 7,685,460 +0.40(+1.27%)
Mar 03, 2004 32.16 32.58 31.74 31.83 13,216,212 -1.32(-3.99%)
Mar 02, 2004 33.36 34.05 33.14 33.15 12,913,993 -0.05(-0.16%)
Mar 01, 2004 32.68 33.35 32.19 33.21 7,487,663 +0.51(+1.57%)
Feb 27, 2004 32.61 33.05 32.13 32.69 9,057,456 -0.11(-0.33%)
Feb 26, 2004 31.78 33.18 31.58 32.80 11,305,797 +0.83(+2.58%)
Feb 25, 2004 32.04 32.31 31.83 31.98 8,073,734 +0.44(+1.38%)
Feb 24, 2004 31.42 31.80 30.91 31.54 9,134,520 +0.28(+0.90%)
Feb 23, 2004 32.08 32.16 31.05 31.26 11,482,145 -1.05(-3.25%)
Feb 20, 2004 31.73 32.63 31.58 32.31 11,300,145 +0.52(+1.64%)
Feb 19, 2004 33.20 33.29 31.78 31.79 10,388,479 -0.71(-2.18%)
Feb 18, 2004 32.72 32.93 32.37 32.50 6,401,446 -0.05(-0.17%)
Feb 17, 2004 32.61 32.70 32.06 32.55 5,524,844 +0.23(+0.72%)
Feb 13, 2004 33.02 33.35 31.59 32.32 8,801,218 -0.74(-2.24%)
Feb 12, 2004 33.32 33.83 32.96 33.06 6,221,245 -0.34(-1.03%)
Feb 11, 2004 32.70 33.56 32.68 33.40 7,716,928 +0.71(+2.17%)
Feb 10, 2004 33.01 33.01 32.39 32.69 8,654,026 -0.40(-1.22%)
Feb 09, 2004 32.98 33.41 32.72 33.10 7,817,111 +0.23(+0.69%)
Feb 06, 2004 31.61 33.09 31.61 32.87 9,095,217 +1.43(+4.56%)
Feb 05, 2004 31.45 32.02 31.18 31.44 7,870,542 +0.10(+0.32%)
Feb 04, 2004 31.36 31.73 30.83 31.34 11,310,292 -0.83(-2.59%)
Feb 03, 2004 32.18 32.93 31.89 32.17 9,413,491 -0.25(-0.77%)
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.