Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.27 28.64 28.12 28.40 5,288,899 +0.23(+0.80%)
May 27, 2004 27.94 28.43 27.89 28.18 6,610,546 +0.31(+1.12%)
May 26, 2004 27.73 28.11 27.48 27.87 7,065,095 +0.02(+0.06%)
May 25, 2004 26.82 27.91 26.47 27.85 8,695,897 +1.03(+3.83%)
May 24, 2004 26.83 26.88 26.36 26.82 7,141,132 +0.31(+1.18%)
May 21, 2004 26.94 27.16 26.11 26.51 10,394,259 -0.20(-0.76%)
May 20, 2004 26.96 27.33 26.52 26.71 7,264,177 -0.29(-1.07%)
May 19, 2004 26.83 27.71 26.75 27.00 12,091,849 +0.60(+2.27%)
May 18, 2004 26.41 26.56 26.20 26.40 6,105,649 +0.56(+2.17%)
May 17, 2004 26.11 26.33 25.65 25.84 10,327,341 -0.71(-2.67%)
May 14, 2004 27.41 27.41 26.34 26.55 10,736,551 -0.72(-2.65%)
May 13, 2004 27.09 27.52 26.86 27.27 9,433,399 +0.02(+0.09%)
May 12, 2004 27.73 27.80 26.20 27.25 20,901,030 -1.28(-4.50%)
May 11, 2004 28.19 28.57 27.94 28.53 10,459,121 +0.58(+2.09%)
May 10, 2004 27.13 28.04 26.92 27.95 14,137,640 +0.60(+2.19%)
May 07, 2004 27.09 28.25 27.06 27.35 10,157,415 +0.30(+1.12%)
May 06, 2004 26.81 27.23 26.49 27.05 8,231,587 +0.00(+0.00%)
May 05, 2004 26.86 27.28 26.53 27.05 7,466,855 +0.28(+1.05%)
May 04, 2004 26.49 27.37 26.46 26.77 11,029,394 +0.36(+1.36%)
May 03, 2004 26.34 26.98 25.83 26.41 7,640,378 +0.24(+0.92%)
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%)
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.