Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 52.76 52.84 51.90 52.02 191,100 -0.61(-1.16%)
May 27, 2004 51.97 52.79 51.81 52.63 385,000 +0.45(+0.86%)
May 26, 2004 52.23 52.49 51.64 52.18 343,700 -0.23(-0.44%)
May 25, 2004 50.64 52.69 50.27 52.41 544,700 +1.83(+3.62%)
May 24, 2004 50.43 51.23 50.01 50.58 645,800 +0.28(+0.56%)
May 21, 2004 50.80 50.83 49.93 50.30 267,000 +0.10(+0.20%)
May 20, 2004 50.22 50.65 49.50 50.20 292,700 -0.02(-0.04%)
May 19, 2004 50.82 52.17 49.85 50.22 655,500 -0.35(-0.69%)
May 18, 2004 49.23 50.85 49.17 50.57 795,700 +1.98(+4.07%)
May 17, 2004 49.07 49.56 48.37 48.59 373,900 -1.08(-2.17%)
May 14, 2004 49.91 50.70 49.27 49.67 517,700 -0.60(-1.19%)
May 13, 2004 47.99 50.62 47.75 50.27 1,068,800 +2.90(+6.12%)
May 12, 2004 47.29 47.93 46.24 47.37 417,500 -0.32(-0.67%)
May 11, 2004 46.13 47.76 46.12 47.69 287,600 +1.42(+3.07%)
May 10, 2004 47.17 47.51 45.21 46.27 610,500 -0.96(-2.03%)
May 07, 2004 48.36 49.33 47.13 47.23 304,700 -1.26(-2.60%)
May 06, 2004 48.10 49.26 47.51 48.49 335,600 +0.24(+0.50%)
May 05, 2004 49.10 49.10 48.14 48.25 420,000 -0.60(-1.23%)
May 04, 2004 48.13 49.92 48.11 48.85 839,300 +0.86(+1.79%)
May 03, 2004 48.10 48.52 47.24 47.99 802,200 +0.33(+0.69%)
Apr 30, 2004 49.67 50.03 47.60 47.66 732,600 -2.01(-4.05%)
Apr 29, 2004 50.82 51.31 49.65 49.67 462,500 -1.33(-2.61%)
Apr 28, 2004 52.30 52.30 50.75 51.00 690,900 -1.42(-2.71%)
Apr 27, 2004 52.84 53.00 52.32 52.42 406,800 -0.56(-1.06%)
Apr 26, 2004 53.61 54.35 52.73 52.98 372,100 -0.50(-0.93%)
Apr 23, 2004 54.54 54.83 53.20 53.48 630,100 -1.28(-2.34%)
Apr 22, 2004 53.16 55.00 53.04 54.76 887,600 +1.79(+3.38%)
Apr 21, 2004 51.02 53.13 50.20 52.97 757,300 +2.00(+3.92%)
Apr 20, 2004 52.42 53.37 50.97 50.97 756,500 -1.65(-3.14%)
Apr 19, 2004 50.50 52.84 50.30 52.62 1,030,600 +1.99(+3.93%)
Apr 16, 2004 46.90 52.50 46.83 50.63 2,625,200 +5.19(+11.42%)
Apr 15, 2004 46.10 46.79 44.11 45.44 478,600 -0.89(-1.92%)
Apr 14, 2004 45.75 46.77 45.69 46.33 233,600 +0.41(+0.89%)
Apr 13, 2004 46.63 46.80 45.15 45.92 398,600 -0.60(-1.29%)
Apr 12, 2004 46.31 47.24 46.30 46.52 148,600 +0.10(+0.22%)
Apr 08, 2004 46.33 46.93 45.92 46.42 234,700 +0.62(+1.35%)
Apr 07, 2004 45.52 45.95 45.25 45.80 717,700 +0.10(+0.22%)
Apr 06, 2004 46.71 46.79 45.53 45.70 452,000 -1.49(-3.16%)
Apr 05, 2004 46.60 47.37 46.60 47.19 515,800 +0.45(+0.96%)
Apr 02, 2004 48.25 48.50 46.28 46.74 510,500 -0.62(-1.31%)
Apr 01, 2004 46.25 48.21 46.18 47.36 409,700 +1.23(+2.67%)
Mar 31, 2004 46.50 47.32 46.07 46.13 328,500 -0.18(-0.39%)
Mar 30, 2004 46.55 47.07 46.22 46.31 335,400 -0.41(-0.88%)
Mar 29, 2004 46.39 48.12 46.28 46.72 567,500 +0.57(+1.24%)
Mar 26, 2004 45.96 46.63 45.10 46.15 442,800 +0.21(+0.46%)
Mar 25, 2004 43.44 46.07 43.25 45.94 629,500 +2.77(+6.42%)
Mar 24, 2004 43.34 43.90 42.81 43.17 317,700 -0.07(-0.16%)
Mar 23, 2004 44.40 44.45 42.82 43.24 1,105,400 +0.47(+1.10%)
Mar 22, 2004 44.31 44.36 41.92 42.77 659,900 -1.83(-4.10%)
Mar 19, 2004 44.17 45.80 43.70 44.60 716,700 +0.82(+1.87%)
Mar 18, 2004 44.23 44.52 43.15 43.78 404,800 -0.37(-0.84%)
Mar 17, 2004 42.15 44.36 42.00 44.15 652,100 +2.32(+5.55%)
Mar 16, 2004 42.45 43.43 40.90 41.83 487,000 -0.28(-0.66%)
Mar 15, 2004 42.01 44.09 40.06 42.11 923,900 +1.58(+3.90%)
Mar 12, 2004 40.05 40.67 39.85 40.53 296,000 +0.71(+1.78%)
Mar 11, 2004 40.57 41.33 39.59 39.82 401,500 -1.09(-2.66%)
Mar 10, 2004 40.61 42.67 40.50 40.91 310,000 +0.09(+0.22%)
Mar 09, 2004 41.47 42.46 40.48 40.82 400,500 -0.94(-2.25%)
Mar 08, 2004 43.20 44.24 41.75 41.76 449,900 -1.68(-3.87%)
Mar 05, 2004 42.96 43.95 42.85 43.44 234,900 -0.07(-0.16%)
Mar 04, 2004 43.26 43.54 42.68 43.51 143,100 +0.50(+1.16%)
Mar 03, 2004 43.60 43.84 42.61 43.01 279,600 -0.59(-1.35%)
Mar 02, 2004 43.41 44.51 43.25 43.60 565,400 +0.35(+0.81%)
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.