Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 39.12 39.14 38.63 38.78 7,805,537 -0.20(-0.51%)
May 27, 2004 38.92 39.09 38.60 38.97 15,237,945 +0.15(+0.38%)
May 26, 2004 38.66 38.90 38.39 38.82 11,374,041 +0.10(+0.26%)
May 25, 2004 37.91 38.73 37.85 38.73 13,349,160 +0.77(+2.02%)
May 24, 2004 38.42 38.50 37.75 37.96 12,923,693 -0.25(-0.65%)
May 21, 2004 38.34 38.51 37.85 38.21 13,276,650 +0.25(+0.65%)
May 20, 2004 38.78 38.87 37.83 37.96 21,795,436 -0.67(-1.74%)
May 19, 2004 39.92 40.06 38.56 38.63 15,110,277 -1.03(-2.59%)
May 18, 2004 40.26 40.31 39.16 39.66 12,413,303 -0.33(-0.83%)
May 17, 2004 39.70 40.26 39.59 39.99 9,814,654 -0.23(-0.56%)
May 14, 2004 40.41 40.83 39.98 40.22 10,293,305 -0.33(-0.80%)
May 13, 2004 40.36 40.97 40.25 40.55 9,600,934 -0.10(-0.24%)
May 12, 2004 40.30 40.73 39.58 40.65 16,572,466 +0.19(+0.47%)
May 11, 2004 40.68 40.84 40.16 40.46 10,184,963 -0.11(-0.26%)
May 10, 2004 40.05 41.02 39.55 40.56 15,815,626 +0.19(+0.47%)
May 07, 2004 40.73 41.79 40.36 40.37 10,875,500 -0.59(-1.44%)
May 06, 2004 41.12 41.38 40.49 40.96 9,740,452 -0.48(-1.15%)
May 05, 2004 40.97 41.68 40.71 41.43 12,024,655 +0.53(+1.30%)
May 04, 2004 41.23 41.33 40.50 40.90 13,971,137 -0.17(-0.41%)
May 03, 2004 40.76 41.40 40.30 41.07 13,704,515 +1.08(+2.71%)
Apr 30, 2004 41.36 41.40 39.88 39.99 14,826,726 -1.21(-2.94%)
Apr 29, 2004 41.63 42.10 40.87 41.20 12,276,042 -0.36(-0.87%)
Apr 28, 2004 42.15 42.40 41.50 41.56 13,810,035 -0.92(-2.17%)
Apr 27, 2004 42.07 42.52 41.65 42.48 14,435,821 +0.62(+1.47%)
Apr 26, 2004 41.87 42.24 41.50 41.87 12,975,466 +0.53(+1.29%)
Apr 23, 2004 41.65 41.81 41.16 41.33 21,750,858 +0.83(+2.05%)
Apr 22, 2004 40.54 40.92 39.91 40.50 26,058,428 +0.09(+0.23%)
Apr 21, 2004 41.80 41.90 40.26 40.41 31,036,924 -1.11(-2.66%)
Apr 20, 2004 42.89 42.89 41.48 41.52 13,201,883 -1.32(-3.08%)
Apr 19, 2004 42.64 42.94 42.50 42.84 10,105,399 +0.21(+0.48%)
Apr 16, 2004 42.55 43.10 42.53 42.63 12,779,097 -0.16(-0.36%)
Apr 15, 2004 42.24 42.99 41.89 42.79 16,710,714 +0.92(+2.20%)
Apr 14, 2004 41.51 42.21 41.38 41.87 13,277,497 +0.33(+0.79%)
Apr 13, 2004 41.83 42.11 41.50 41.54 12,516,425 -0.18(-0.42%)
Apr 12, 2004 41.46 41.81 41.34 41.72 6,749,206 +0.39(+0.94%)
Apr 08, 2004 41.55 41.70 41.11 41.33 9,426,289 +0.21(+0.50%)
Apr 07, 2004 41.73 41.78 41.11 41.12 13,224,172 -0.52(-1.26%)
Apr 06, 2004 42.13 42.26 41.62 41.65 11,404,371 -0.67(-1.57%)
Apr 05, 2004 42.18 42.41 41.97 42.31 10,188,913 +0.13(+0.30%)
Apr 02, 2004 42.26 42.29 41.53 42.18 13,096,222 +0.62(+1.48%)
Apr 01, 2004 41.25 41.75 41.22 41.57 12,482,004 +0.35(+0.84%)
Mar 31, 2004 41.69 41.82 41.19 41.22 15,516,276 -0.62(-1.47%)
Mar 30, 2004 42.28 42.39 41.61 41.84 12,489,057 -0.38(-0.89%)
Mar 29, 2004 41.05 42.56 41.01 42.21 16,441,976 +1.03(+2.51%)
Mar 26, 2004 41.87 42.00 41.15 41.18 13,492,769 -0.67(-1.59%)
Mar 25, 2004 41.38 42.14 41.04 41.84 15,867,116 +0.60(+1.46%)
Mar 24, 2004 41.14 41.73 41.07 41.24 24,424,980 +0.25(+0.61%)
Mar 23, 2004 43.01 43.08 40.97 40.99 26,881,430 -1.62(-3.79%)
Mar 22, 2004 43.13 43.47 42.53 42.61 13,258,593 -0.60(-1.38%)
Mar 19, 2004 43.55 43.99 43.18 43.21 13,957,030 -0.16(-0.38%)
Mar 18, 2004 43.34 43.82 43.10 43.37 12,224,269 -0.09(-0.20%)
Mar 17, 2004 41.98 43.65 41.94 43.45 18,701,070 +1.59(+3.81%)
Mar 16, 2004 42.38 42.55 41.43 41.86 15,249,230 -0.30(-0.72%)
Mar 15, 2004 42.99 43.03 41.89 42.16 15,565,086 -0.97(-2.25%)
Mar 12, 2004 42.84 43.35 42.44 43.13 12,217,921 +0.46(+1.08%)
Mar 11, 2004 42.99 43.87 42.56 42.67 14,211,097 -0.60(-1.38%)
Mar 10, 2004 44.49 44.58 43.06 43.27 16,414,609 -1.22(-2.74%)
Mar 09, 2004 44.40 44.84 44.20 44.49 11,087,528 +0.21(+0.48%)
Mar 08, 2004 44.82 44.91 44.18 44.28 11,604,972 -0.56(-1.25%)
Mar 05, 2004 44.21 45.36 44.21 44.84 14,218,433 +0.26(+0.57%)
Mar 04, 2004 44.52 44.86 44.21 44.58 12,060,910 -0.11(-0.24%)
Mar 03, 2004 44.87 44.97 44.35 44.69 11,772,140 -0.35(-0.79%)
Mar 02, 2004 45.61 45.97 45.01 45.04 12,035,518 -0.50(-1.11%)
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.