Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.79 19.95 19.70 19.86 49,391,132 +0.03(+0.15%)
May 27, 2004 19.81 19.83 19.62 19.83 64,817,388 +0.04(+0.19%)
May 26, 2004 19.68 19.80 19.57 19.79 66,448,660 +0.03(+0.15%)
May 25, 2004 19.46 19.83 19.38 19.76 87,989,472 +0.26(+1.32%)
May 24, 2004 19.72 19.81 19.49 19.50 74,299,352 -0.10(-0.50%)
May 21, 2004 19.66 19.84 19.52 19.60 76,358,320 +0.12(+0.62%)
May 20, 2004 19.49 19.59 19.37 19.48 68,803,760 +0.08(+0.43%)
May 19, 2004 19.71 19.89 19.40 19.40 79,321,680 -0.16(-0.81%)
May 18, 2004 19.46 19.66 19.41 19.56 76,819,696 +0.22(+1.14%)
May 17, 2004 19.28 19.53 19.25 19.34 72,845,216 -0.24(-1.24%)
May 14, 2004 19.68 19.81 19.41 19.58 57,821,292 -0.18(-0.92%)
May 13, 2004 19.55 19.83 19.53 19.76 84,352,464 +0.12(+0.62%)
May 12, 2004 19.59 19.68 19.25 19.64 84,727,720 +0.00(+0.00%)
May 11, 2004 19.75 19.77 19.53 19.64 76,500,840 +0.01(+0.04%)
May 10, 2004 19.40 19.72 19.40 19.63 85,356,192 +0.11(+0.58%)
May 07, 2004 19.71 19.97 19.49 19.52 90,202,184 -0.26(-1.30%)
May 06, 2004 19.81 19.94 19.71 19.77 82,810,224 -0.14(-0.68%)
May 05, 2004 19.93 20.14 19.87 19.91 68,475,920 -0.02(-0.11%)
May 04, 2004 19.95 20.09 19.70 19.93 73,303,288 -0.02(-0.08%)
May 03, 2004 19.83 20.08 19.83 19.95 87,066,448 +0.17(+0.84%)
Apr 30, 2004 20.13 20.25 19.65 19.78 87,404,592 -0.27(-1.32%)
Apr 29, 2004 20.07 20.40 19.92 20.05 102,746,568 -0.06(-0.30%)
Apr 28, 2004 20.45 20.48 20.04 20.11 96,214,760 -0.50(-2.42%)
Apr 27, 2004 20.56 20.72 20.54 20.61 106,616,048 -0.02(-0.07%)
Apr 26, 2004 20.78 20.86 20.52 20.62 118,073,504 -0.23(-1.09%)
Apr 23, 2004 20.74 20.99 20.70 20.85 341,138,656 +1.20(+6.13%)
Apr 22, 2004 19.31 19.68 19.28 19.65 131,040,040 +0.38(+1.96%)
Apr 21, 2004 19.20 19.30 19.08 19.27 65,055,276 +0.09(+0.47%)
Apr 20, 2004 19.42 19.59 19.14 19.18 79,123,288 -0.15(-0.78%)
Apr 19, 2004 18.99 19.38 18.97 19.33 58,900,176 +0.28(+1.47%)
Apr 16, 2004 19.18 19.23 19.01 19.05 68,379,368 -0.05(-0.24%)
Apr 15, 2004 19.33 19.48 19.00 19.09 97,422,952 -0.22(-1.14%)
Apr 14, 2004 19.22 19.44 19.21 19.31 80,677,952 +0.05(+0.24%)
Apr 13, 2004 19.44 19.51 19.24 19.27 75,251,696 -0.12(-0.62%)
Apr 12, 2004 19.29 19.49 19.25 19.39 51,232,152 +0.10(+0.51%)
Apr 08, 2004 19.55 19.57 19.20 19.29 59,828,084 -0.08(-0.43%)
Apr 07, 2004 19.49 19.52 19.19 19.37 83,569,720 -0.16(-0.81%)
Apr 06, 2004 19.51 19.61 19.43 19.53 64,711,852 -0.11(-0.58%)
Apr 05, 2004 19.54 19.67 19.48 19.65 71,062,968 +0.08(+0.39%)
Apr 02, 2004 19.29 19.61 19.26 19.57 129,502,688 +0.58(+3.07%)
Apr 01, 2004 18.89 19.01 18.81 18.99 91,208,288 +0.11(+0.60%)
Mar 31, 2004 19.08 19.08 18.83 18.87 93,164,888 -0.20(-1.07%)
Mar 30, 2004 19.09 19.18 18.95 19.08 77,944,816 -0.08(-0.43%)
Mar 29, 2004 19.12 19.23 18.93 19.16 68,528,624 +0.21(+1.12%)
Mar 26, 2004 19.01 19.31 18.93 18.95 81,345,384 -0.12(-0.64%)
Mar 25, 2004 18.62 19.11 18.61 19.07 113,169,008 +0.59(+3.20%)
Mar 24, 2004 18.46 18.61 18.31 18.48 128,896,288 +0.20(+1.08%)
Mar 23, 2004 18.66 18.67 18.25 18.28 121,118,504 -0.26(-1.43%)
Mar 22, 2004 18.53 18.81 18.18 18.55 168,549,328 -0.10(-0.53%)
Mar 19, 2004 18.75 18.88 18.59 18.65 113,966,408 -0.20(-1.04%)
Mar 18, 2004 18.90 18.95 18.61 18.84 162,771,600 -0.18(-0.96%)
Mar 17, 2004 19.12 19.28 19.01 19.03 74,287,336 -0.04(-0.20%)
Mar 16, 2004 19.12 19.21 19.00 19.06 86,455,680 +0.02(+0.08%)
Mar 15, 2004 19.15 19.25 18.97 19.05 90,922,184 -0.17(-0.87%)
Mar 12, 2004 19.21 19.31 19.10 19.21 84,716,496 +0.22(+1.16%)
Mar 11, 2004 19.06 19.52 18.98 19.00 119,586,296 -0.21(-1.10%)
Mar 10, 2004 19.42 19.53 19.19 19.21 99,270,720 -0.27(-1.36%)
Mar 09, 2004 19.53 19.66 19.34 19.47 107,137,656 -0.08(-0.43%)
Mar 08, 2004 19.92 19.95 19.54 19.56 91,625,544 -0.39(-1.97%)
Mar 05, 2004 19.86 20.14 19.84 19.95 79,053,544 -0.02(-0.08%)
Mar 04, 2004 19.93 20.00 19.84 19.96 58,148,736 +0.00(+0.00%)
Mar 03, 2004 19.95 20.10 19.85 19.96 72,645,896 -0.02(-0.08%)
Mar 02, 2004 20.15 20.21 19.95 19.98 87,614,344 -0.23(-1.16%)
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.