Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 27.73 27.90 27.32 27.60 50,573,400 +0.00(+0.00%)
Jun 29, 2004 27.20 27.62 27.15 27.60 52,663,300 +0.22(+0.80%)
Jun 28, 2004 27.92 27.97 27.23 27.38 51,702,300 -0.40(-1.44%)
Jun 25, 2004 27.77 28.10 27.13 27.78 68,915,000 -0.17(-0.61%)
Jun 24, 2004 28.46 28.60 27.88 27.95 55,033,300 -0.57(-2.00%)
Jun 23, 2004 28.04 28.56 27.86 28.52 51,711,400 +0.48(+1.71%)
Jun 22, 2004 27.61 28.09 27.46 28.04 46,902,000 +0.52(+1.89%)
Jun 21, 2004 27.85 28.21 27.50 27.52 43,528,400 -0.12(-0.43%)
Jun 18, 2004 27.50 27.90 27.34 27.64 52,413,700 +0.01(+0.04%)
Jun 17, 2004 27.98 28.04 27.59 27.63 38,966,500 -0.49(-1.74%)
Jun 16, 2004 28.35 28.39 28.10 28.12 34,035,000 -0.31(-1.09%)
Jun 15, 2004 28.25 28.65 28.16 28.43 47,001,700 +0.44(+1.57%)
Jun 14, 2004 28.23 28.35 27.85 27.99 37,832,900 -0.65(-2.27%)
Jun 10, 2004 28.51 28.68 28.36 28.64 42,508,600 +0.24(+0.85%)
Jun 09, 2004 28.78 28.85 28.38 28.40 46,163,000 -0.59(-2.04%)
Jun 08, 2004 28.52 29.01 28.43 28.99 48,237,500 +0.24(+0.83%)
Jun 07, 2004 28.44 28.77 28.23 28.75 37,487,500 +0.61(+2.17%)
Jun 04, 2004 28.40 28.50 28.03 28.14 62,251,700 +0.73(+2.66%)
Jun 03, 2004 27.87 27.90 27.36 27.41 56,286,200 -0.60(-2.14%)
Jun 02, 2004 28.41 28.42 27.89 28.01 49,706,200 -0.32(-1.13%)
Jun 01, 2004 28.37 28.72 28.08 28.33 51,164,300 -0.22(-0.77%)
May 28, 2004 28.52 28.98 28.49 28.55 48,045,200 +0.10(+0.35%)
May 27, 2004 28.49 28.54 28.18 28.45 55,379,500 +0.08(+0.28%)
May 26, 2004 28.06 28.48 27.99 28.37 50,431,600 +0.27(+0.96%)
May 25, 2004 27.65 28.31 27.48 28.10 65,523,400 +0.36(+1.30%)
May 24, 2004 27.81 27.92 27.56 27.74 45,718,100 +0.19(+0.69%)
May 21, 2004 27.73 27.75 27.35 27.55 46,798,400 +0.14(+0.51%)
May 20, 2004 27.32 27.62 27.23 27.41 52,381,300 +0.30(+1.11%)
May 19, 2004 27.61 27.95 27.11 27.11 77,032,600 -0.04(-0.15%)
May 18, 2004 27.20 27.47 27.06 27.15 55,177,200 +0.31(+1.15%)
May 17, 2004 26.52 27.30 26.44 26.84 64,859,800 -0.20(-0.74%)
May 14, 2004 27.39 27.49 26.91 27.04 51,872,800 -0.40(-1.46%)
May 13, 2004 27.39 27.61 27.10 27.44 59,959,000 -0.13(-0.47%)
May 12, 2004 27.60 27.77 26.82 27.57 81,059,000 -0.20(-0.72%)
May 11, 2004 26.85 27.78 26.79 27.77 82,353,000 +1.22(+4.60%)
May 10, 2004 26.29 26.67 26.14 26.55 71,539,696 +0.08(+0.30%)
May 07, 2004 25.93 26.83 25.93 26.47 69,608,896 +0.49(+1.89%)
May 06, 2004 25.93 26.13 25.78 25.98 54,138,700 -0.22(-0.84%)
May 05, 2004 26.43 26.58 26.01 26.20 41,486,800 -0.08(-0.30%)
May 04, 2004 26.32 26.63 25.95 26.28 60,991,900 +0.24(+0.92%)
May 03, 2004 26.05 26.35 25.61 26.04 61,588,700 +0.31(+1.20%)
Apr 30, 2004 26.22 26.35 25.72 25.73 71,322,000 -0.40(-1.53%)
Apr 29, 2004 26.43 26.73 25.81 26.13 76,355,504 -0.22(-0.83%)
Apr 28, 2004 26.68 27.06 26.28 26.35 61,432,500 -0.53(-1.97%)
Apr 27, 2004 27.23 27.29 26.87 26.88 53,607,000 -0.27(-0.99%)
Apr 26, 2004 27.54 27.58 26.91 27.15 56,761,000 -0.38(-1.38%)
Apr 23, 2004 26.80 27.57 26.65 27.53 65,204,700 +1.01(+3.81%)
Apr 22, 2004 25.97 26.75 25.85 26.52 65,165,300 +0.24(+0.91%)
Apr 21, 2004 26.13 26.50 25.83 26.28 61,959,800 +0.21(+0.81%)
Apr 20, 2004 26.69 26.91 26.03 26.07 50,610,200 -0.61(-2.29%)
Apr 19, 2004 26.41 26.74 26.30 26.68 51,522,500 +0.23(+0.87%)
Apr 16, 2004 26.76 26.82 26.26 26.45 63,905,000 -0.21(-0.79%)
Apr 15, 2004 27.41 27.42 26.57 26.66 90,498,896 -0.71(-2.59%)
Apr 14, 2004 27.21 27.61 27.13 27.37 79,211,504 -0.30(-1.08%)
Apr 13, 2004 27.87 27.88 27.44 27.67 83,164,704 +0.07(+0.25%)
Apr 12, 2004 27.70 27.77 27.23 27.60 51,016,700 +0.23(+0.84%)
Apr 08, 2004 28.08 28.14 27.20 27.37 71,791,400 -0.25(-0.91%)
Apr 07, 2004 28.08 28.13 27.48 27.62 72,680,200 -0.65(-2.30%)
Apr 06, 2004 28.25 28.45 28.04 28.27 70,147,800 -0.28(-0.98%)
Apr 05, 2004 28.30 28.56 28.12 28.55 47,534,500 +0.43(+1.53%)
Apr 02, 2004 28.00 28.12 27.65 28.12 78,672,000 +0.74(+2.70%)
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.