Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 24.96 25.29 24.76 24.76 22,663,006 +0.01(+0.02%)
Apr 29, 2004 25.16 25.44 24.73 24.75 23,255,430 -0.34(-1.34%)
Apr 28, 2004 25.42 25.48 25.09 25.09 20,278,186 -0.37(-1.44%)
Apr 27, 2004 25.06 25.58 25.05 25.46 22,966,522 +0.43(+1.72%)
Apr 26, 2004 25.16 25.28 25.00 25.03 16,286,759 +0.02(+0.09%)
Apr 23, 2004 25.16 25.16 24.89 25.00 13,675,935 -0.19(-0.76%)
Apr 22, 2004 24.84 25.34 24.79 25.19 17,604,804 +0.20(+0.82%)
Apr 21, 2004 24.76 25.01 24.67 24.99 18,669,516 -0.20(-0.81%)
Apr 20, 2004 25.44 25.44 24.84 25.19 17,810,700 -0.25(-0.98%)
Apr 19, 2004 25.51 25.52 25.29 25.44 12,220,913 -0.08(-0.30%)
Apr 16, 2004 25.45 25.54 25.34 25.52 17,664,440 +0.10(+0.41%)
Apr 15, 2004 25.19 25.50 24.73 25.42 20,640,138 +0.22(+0.88%)
Apr 14, 2004 24.77 25.19 24.73 25.19 19,849,896 +0.28(+1.12%)
Apr 13, 2004 25.25 25.28 24.90 24.91 21,227,922 -0.17(-0.67%)
Apr 12, 2004 24.84 25.23 24.79 25.08 17,101,750 +0.38(+1.55%)
Apr 08, 2004 24.57 24.98 24.53 24.70 21,040,930 +0.32(+1.31%)
Apr 07, 2004 24.45 24.60 24.37 24.38 17,435,342 -0.17(-0.69%)
Apr 06, 2004 24.47 24.67 24.44 24.55 12,803,196 -0.03(-0.14%)
Apr 05, 2004 24.42 24.63 24.41 24.58 14,864,907 +0.20(+0.81%)
Apr 02, 2004 24.43 24.43 24.20 24.39 19,370,904 +0.23(+0.94%)
Apr 01, 2004 24.38 24.43 24.11 24.16 19,560,472 -0.04(-0.17%)
Mar 31, 2004 24.23 24.42 24.11 24.20 21,707,600 +0.02(+0.10%)
Mar 30, 2004 24.09 24.24 24.01 24.18 17,965,380 +0.27(+1.12%)
Mar 29, 2004 23.78 24.09 23.77 23.91 16,536,653 +0.20(+0.86%)
Mar 26, 2004 23.48 23.94 23.46 23.70 19,498,944 +0.29(+1.22%)
Mar 25, 2004 23.39 23.48 23.28 23.42 21,832,548 +0.09(+0.37%)
Mar 24, 2004 23.68 23.82 23.22 23.33 22,673,146 -0.38(-1.62%)
Mar 23, 2004 23.86 23.97 23.54 23.72 18,743,418 -0.10(-0.44%)
Mar 22, 2004 24.00 24.14 23.76 23.82 21,250,436 -0.33(-1.35%)
Mar 19, 2004 24.56 24.68 24.13 24.15 32,633,500 -0.56(-2.26%)
Mar 18, 2004 24.50 24.76 24.41 24.71 18,143,776 +0.13(+0.52%)
Mar 17, 2004 24.58 24.80 24.53 24.58 15,601,527 +0.10(+0.40%)
Mar 16, 2004 24.41 24.58 24.26 24.48 16,705,426 +0.17(+0.69%)
Mar 15, 2004 24.31 24.61 24.23 24.31 19,972,952 -0.15(-0.59%)
Mar 12, 2004 24.12 24.49 24.07 24.45 19,372,278 +0.40(+1.64%)
Mar 11, 2004 24.61 24.76 23.94 24.06 25,756,088 -0.63(-2.55%)
Mar 10, 2004 25.02 25.25 24.69 24.69 32,083,870 -0.20(-0.82%)
Mar 09, 2004 24.64 24.99 24.62 24.89 24,253,976 +0.13(+0.52%)
Mar 08, 2004 24.73 24.87 24.67 24.76 17,911,242 +0.04(+0.16%)
Mar 05, 2004 24.27 24.76 24.23 24.72 21,980,352 +0.43(+1.77%)
Mar 04, 2004 24.32 24.36 24.25 24.29 14,373,884 -0.09(-0.36%)
Mar 03, 2004 24.45 24.46 24.20 24.38 23,400,830 -0.08(-0.33%)
Mar 02, 2004 24.55 24.66 24.44 24.46 20,429,086 -0.28(-1.13%)
Mar 01, 2004 24.77 24.81 24.62 24.74 27,482,316 +0.20(+0.83%)
Feb 27, 2004 24.71 24.86 24.50 24.54 22,924,588 -0.08(-0.33%)
Feb 26, 2004 24.80 24.87 24.61 24.62 16,039,787 -0.20(-0.80%)
Feb 25, 2004 24.70 24.87 24.61 24.82 17,659,284 +0.20(+0.80%)
Feb 24, 2004 24.73 24.79 24.56 24.62 17,849,370 -0.16(-0.63%)
Feb 23, 2004 24.57 24.84 24.52 24.77 16,469,969 +0.32(+1.31%)
Feb 20, 2004 24.55 24.70 24.38 24.45 19,345,982 +0.05(+0.19%)
Feb 19, 2004 24.38 24.66 24.36 24.41 18,078,468 +0.09(+0.36%)
Feb 18, 2004 24.50 24.60 24.32 24.32 13,349,904 -0.25(-1.02%)
Feb 17, 2004 24.55 24.70 24.51 24.57 14,776,568 +0.19(+0.76%)
Feb 13, 2004 24.37 24.52 24.22 24.39 19,308,344 +0.00(+0.00%)
Feb 12, 2004 24.31 24.44 24.18 24.39 16,887,776 -0.01(-0.02%)
Feb 11, 2004 23.86 24.43 23.84 24.39 25,016,204 +0.48(+2.02%)
Feb 10, 2004 23.61 23.99 23.56 23.91 14,991,229 +0.21(+0.88%)
Feb 09, 2004 23.45 23.80 23.40 23.70 15,202,625 +0.13(+0.54%)
Feb 06, 2004 23.41 23.60 23.33 23.57 17,064,112 +0.08(+0.32%)
Feb 05, 2004 23.55 23.59 23.33 23.50 16,078,285 +0.02(+0.07%)
Feb 04, 2004 23.30 23.57 23.30 23.48 20,807,192 -0.03(-0.15%)
Feb 03, 2004 23.74 23.74 23.50 23.51 17,270,008 -0.16(-0.69%)
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.