Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 29.62 29.74 29.37 29.71 8,519,703 +0.19(+0.63%)
Jun 29, 2004 29.48 29.55 29.44 29.52 4,309,429 -0.06(-0.21%)
Jun 28, 2004 29.72 29.76 29.50 29.58 4,511,591 +0.18(+0.61%)
Jun 25, 2004 29.38 29.50 29.37 29.40 2,338,345 -0.11(-0.37%)
Jun 24, 2004 29.51 29.59 29.44 29.51 1,795,394 +0.11(+0.39%)
Jun 23, 2004 29.16 29.44 29.04 29.40 1,571,090 +0.18(+0.63%)
Jun 22, 2004 29.14 29.25 28.94 29.21 2,217,529 +0.01(+0.04%)
Jun 21, 2004 29.33 29.40 29.18 29.20 1,440,166 -0.10(-0.35%)
Jun 18, 2004 29.22 29.49 29.19 29.30 3,030,511 +0.05(+0.18%)
Jun 17, 2004 29.10 29.28 29.03 29.25 1,496,002 +0.19(+0.64%)
Jun 16, 2004 29.08 29.19 28.98 29.06 1,021,882 -0.01(-0.04%)
Jun 15, 2004 28.96 29.27 28.88 29.08 3,309,687 +0.51(+1.77%)
Jun 14, 2004 28.72 28.77 28.51 28.57 2,224,268 -0.70(-2.41%)
Jun 10, 2004 29.19 29.33 29.12 29.27 1,290,470 +0.34(+1.18%)
Jun 09, 2004 29.27 29.27 28.88 28.93 3,669,248 -0.50(-1.71%)
Jun 08, 2004 29.44 29.46 29.24 29.43 2,256,999 -0.17(-0.56%)
Jun 07, 2004 29.40 29.60 29.27 29.60 1,676,985 +0.64(+2.21%)
Jun 04, 2004 28.89 29.06 28.75 28.96 2,179,503 +0.34(+1.20%)
Jun 03, 2004 28.69 28.78 28.54 28.62 1,687,093 -0.28(-0.96%)
Jun 02, 2004 29.00 29.03 28.77 28.90 3,078,163 +0.08(+0.29%)
Jun 01, 2004 28.81 28.85 28.60 28.81 2,218,010 +0.07(+0.24%)
May 28, 2004 28.90 28.90 28.69 28.74 1,852,193 -0.17(-0.60%)
May 27, 2004 28.85 28.97 28.76 28.92 2,130,888 +0.54(+1.90%)
May 26, 2004 28.44 28.48 28.29 28.38 1,845,454 -0.05(-0.18%)
May 25, 2004 28.02 28.53 27.98 28.43 2,375,890 +0.42(+1.49%)
May 24, 2004 28.12 28.15 27.84 28.01 2,804,281 +0.18(+0.64%)
May 21, 2004 28.15 28.15 27.79 27.83 2,616,078 +0.20(+0.74%)
May 20, 2004 27.59 27.77 27.47 27.63 2,226,674 +0.04(+0.13%)
May 19, 2004 27.92 28.02 27.60 27.60 4,191,019 +0.27(+0.99%)
May 18, 2004 27.29 27.34 27.19 27.33 1,054,614 +0.29(+1.06%)
May 17, 2004 26.97 27.14 26.97 27.04 1,668,802 -0.30(-1.09%)
May 14, 2004 27.39 27.42 27.22 27.34 1,559,538 -0.02(-0.08%)
May 13, 2004 27.39 27.55 27.25 27.36 1,907,065 -0.29(-1.05%)
May 12, 2004 27.71 27.71 27.19 27.65 4,293,063 +0.18(+0.64%)
May 11, 2004 27.32 27.53 27.30 27.48 2,407,177 +0.20(+0.72%)
May 10, 2004 27.57 27.57 27.09 27.28 8,430,173 -0.72(-2.56%)
May 07, 2004 28.47 28.51 27.99 27.99 5,373,188 -0.78(-2.71%)
May 06, 2004 28.98 28.98 28.64 28.77 2,806,207 -0.62(-2.12%)
May 05, 2004 29.26 29.46 29.24 29.40 2,740,263 +0.32(+1.10%)
May 04, 2004 29.07 29.20 28.90 29.08 3,185,502 +0.37(+1.27%)
May 03, 2004 28.65 28.71 28.57 28.71 2,239,671 +0.29(+1.02%)
Apr 30, 2004 28.83 28.83 28.36 28.42 7,372,671 -0.14(-0.47%)
Apr 29, 2004 28.87 28.96 28.47 28.56 4,441,316 -0.31(-1.07%)
Apr 28, 2004 29.30 29.30 28.83 28.87 3,572,980 -0.54(-1.84%)
Apr 27, 2004 29.30 29.52 29.30 29.41 3,107,525 +0.03(+0.10%)
Apr 26, 2004 29.57 29.57 29.24 29.38 2,991,041 -0.01(-0.03%)
Apr 23, 2004 29.36 29.41 29.20 29.39 1,682,280 -0.04(-0.14%)
Apr 22, 2004 29.12 29.52 29.04 29.43 1,710,679 +0.21(+0.71%)
Apr 21, 2004 29.10 29.28 29.03 29.22 3,029,067 +0.20(+0.68%)
Apr 20, 2004 29.49 29.53 28.98 29.02 1,402,622 -0.41(-1.38%)
Apr 19, 2004 29.37 29.43 29.23 29.43 1,769,884 +0.03(+0.11%)
Apr 16, 2004 29.23 29.43 29.16 29.40 1,307,317 +0.31(+1.07%)
Apr 15, 2004 29.08 29.26 28.98 29.09 3,396,328 -0.20(-0.70%)
Apr 14, 2004 29.07 29.29 29.00 29.29 2,386,479 -0.31(-1.03%)
Apr 13, 2004 29.79 29.80 29.52 29.59 1,560,982 -0.38(-1.28%)
Apr 12, 2004 29.91 30.00 29.81 29.98 1,412,730 +0.19(+0.65%)
Apr 08, 2004 29.91 29.91 29.63 29.79 1,634,627 -0.06(-0.21%)
Apr 07, 2004 29.89 29.89 29.74 29.85 2,797,061 +0.05(+0.15%)
Apr 06, 2004 29.78 29.83 29.62 29.80 2,443,277 -0.09(-0.31%)
Apr 05, 2004 29.71 29.90 29.62 29.89 2,497,668 +0.00(+0.00%)
Apr 02, 2004 29.76 30.17 29.69 29.89 3,353,008 +0.09(+0.29%)
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.