Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 25.47 25.47 25.05 25.34 2,152,973 -0.07(-0.27%)
May 27, 2004 25.26 25.62 25.18 25.40 2,759,348 +0.15(+0.60%)
May 26, 2004 25.17 25.34 24.93 25.25 3,979,282 -0.01(-0.03%)
May 25, 2004 24.83 25.31 24.68 25.26 2,919,887 +0.29(+1.14%)
May 24, 2004 25.20 25.45 24.93 24.98 3,292,437 -0.07(-0.27%)
May 21, 2004 24.98 25.25 24.78 25.04 2,538,558 +0.22(+0.88%)
May 20, 2004 24.81 25.06 24.54 24.83 2,692,579 -0.20(-0.81%)
May 19, 2004 25.11 25.46 24.98 25.03 3,752,905 +0.04(+0.15%)
May 18, 2004 24.49 25.15 24.43 24.99 3,973,563 +0.48(+1.96%)
May 17, 2004 24.70 25.13 24.39 24.51 4,406,631 -0.66(-2.63%)
May 14, 2004 25.19 25.36 24.77 25.17 2,355,408 -0.03(-0.12%)
May 13, 2004 24.92 25.37 24.92 25.20 2,803,506 +0.11(+0.42%)
May 12, 2004 25.08 25.19 24.63 25.10 4,146,870 +0.03(+0.12%)
May 11, 2004 25.01 25.28 24.89 25.07 3,329,147 +0.06(+0.24%)
May 10, 2004 25.19 25.53 24.82 25.01 4,416,607 -0.50(-1.95%)
May 07, 2004 25.56 25.93 25.37 25.50 2,594,287 -0.33(-1.28%)
May 06, 2004 25.82 26.19 25.65 25.83 2,347,295 -0.19(-0.72%)
May 05, 2004 26.13 26.32 25.94 26.02 2,829,576 -0.16(-0.60%)
May 04, 2004 25.98 26.46 25.88 26.18 3,237,373 +0.19(+0.72%)
May 03, 2004 26.01 26.37 25.84 25.99 3,888,040 -0.01(-0.03%)
Apr 30, 2004 26.53 26.56 25.80 26.00 4,924,292 -0.49(-1.85%)
Apr 29, 2004 26.40 27.06 26.34 26.49 5,905,479 +0.05(+0.17%)
Apr 28, 2004 26.69 26.71 26.23 26.44 3,912,646 -0.20(-0.76%)
Apr 27, 2004 26.39 27.01 26.33 26.65 6,008,692 +0.51(+1.96%)
Apr 26, 2004 26.18 26.37 26.05 26.13 2,221,737 -0.09(-0.34%)
Apr 23, 2004 26.11 26.25 25.75 26.22 2,867,083 +0.21(+0.81%)
Apr 22, 2004 25.53 26.43 25.41 26.01 6,108,979 +0.47(+1.85%)
Apr 21, 2004 25.75 25.83 25.42 25.54 5,755,448 -0.02(-0.09%)
Apr 20, 2004 26.13 26.28 25.56 25.56 3,446,326 -0.47(-1.82%)
Apr 19, 2004 26.28 26.45 25.98 26.04 3,783,763 -0.32(-1.23%)
Apr 16, 2004 26.07 26.50 25.95 26.36 4,643,117 +0.42(+1.62%)
Apr 15, 2004 26.04 26.12 25.65 25.94 2,952,606 +0.02(+0.06%)
Apr 14, 2004 25.90 26.37 25.80 25.92 3,214,097 -0.09(-0.35%)
Apr 13, 2004 26.45 26.46 25.87 26.01 2,901,266 -0.31(-1.17%)
Apr 12, 2004 26.06 26.40 26.01 26.32 2,300,477 +0.26(+1.01%)
Apr 08, 2004 26.24 26.39 25.95 26.06 3,213,166 +0.03(+0.12%)
Apr 07, 2004 26.20 26.47 25.74 26.03 3,505,381 -0.32(-1.20%)
Apr 06, 2004 26.24 26.45 26.12 26.34 3,394,054 +0.03(+0.11%)
Apr 05, 2004 25.60 26.31 25.60 26.31 3,049,302 +0.57(+2.22%)
Apr 02, 2004 25.83 25.94 25.55 25.74 2,954,335 +0.28(+1.09%)
Apr 01, 2004 25.44 25.65 25.39 25.46 3,038,528 +0.02(+0.06%)
Mar 31, 2004 25.42 25.58 25.22 25.45 3,654,747 +0.07(+0.27%)
Mar 30, 2004 25.19 25.58 25.04 25.38 3,044,115 +0.23(+0.93%)
Mar 29, 2004 25.02 25.40 25.01 25.15 3,302,280 +0.26(+1.06%)
Mar 26, 2004 24.57 25.02 24.45 24.89 3,215,560 +0.17(+0.70%)
Mar 25, 2004 24.10 24.81 24.08 24.71 6,385,366 +0.67(+2.78%)
Mar 24, 2004 23.89 24.16 23.68 24.04 3,871,414 +0.05(+0.22%)
Mar 23, 2004 23.87 24.26 23.87 23.99 3,882,985 +0.12(+0.50%)
Mar 22, 2004 24.13 24.18 23.48 23.87 5,741,616 -0.67(-2.73%)
Mar 19, 2004 24.61 25.01 24.43 24.54 4,932,006 -0.07(-0.28%)
Mar 18, 2004 24.67 24.74 24.22 24.61 2,479,503 -0.05(-0.21%)
Mar 17, 2004 24.17 24.73 24.17 24.66 4,712,546 +0.52(+2.15%)
Mar 16, 2004 24.81 24.87 23.88 24.14 7,079,393 -0.36(-1.47%)
Mar 15, 2004 24.81 24.98 24.36 24.50 4,767,610 -0.31(-1.24%)
Mar 12, 2004 24.65 24.93 24.58 24.81 5,373,720 +0.42(+1.73%)
Mar 11, 2004 24.64 24.88 24.20 24.39 6,587,270 -0.39(-1.58%)
Mar 10, 2004 25.46 25.54 24.56 24.78 5,793,355 -0.75(-2.94%)
Mar 09, 2004 25.94 25.98 25.19 25.53 4,104,707 -0.41(-1.57%)
Mar 08, 2004 26.26 26.50 25.86 25.94 2,539,755 -0.35(-1.32%)
Mar 05, 2004 26.24 26.44 26.02 26.28 2,773,979 -0.18(-0.68%)
Mar 04, 2004 26.54 26.69 26.25 26.46 3,236,841 +0.10(+0.37%)
Mar 03, 2004 26.25 26.42 26.14 26.37 2,667,574 +0.13(+0.49%)
Mar 02, 2004 25.94 26.54 25.88 26.24 4,126,520 -0.31(-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.