Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.99 21.08 20.62 20.99 563,740 +0.01(+0.04%)
Jun 29, 2004 20.99 21.12 20.88 20.99 458,466 +0.04(+0.20%)
Jun 28, 2004 21.44 21.50 20.89 20.94 420,742 -0.50(-2.33%)
Jun 25, 2004 21.11 21.44 20.90 21.44 715,815 +0.25(+1.20%)
Jun 24, 2004 21.26 21.27 21.11 21.19 500,670 -0.11(-0.52%)
Jun 23, 2004 21.01 21.32 20.75 21.30 424,278 +0.23(+1.09%)
Jun 22, 2004 21.15 21.22 20.96 21.07 396,221 -0.08(-0.40%)
Jun 21, 2004 21.21 21.34 21.05 21.16 432,766 -0.03(-0.16%)
Jun 18, 2004 21.34 21.48 21.01 21.19 835,118 -0.30(-1.38%)
Jun 17, 2004 21.43 21.56 21.18 21.49 430,762 -0.07(-0.32%)
Jun 16, 2004 21.46 21.61 21.41 21.55 506,093 +0.04(+0.20%)
Jun 15, 2004 21.19 21.53 21.19 21.51 773,698 +0.35(+1.64%)
Jun 14, 2004 20.99 21.27 20.99 21.16 601,700 +0.01(+0.04%)
Jun 10, 2004 21.08 21.27 21.01 21.16 326,313 +0.14(+0.69%)
Jun 09, 2004 21.28 21.56 20.99 21.01 591,915 -0.44(-2.06%)
Jun 08, 2004 21.17 21.50 21.12 21.45 565,037 +0.28(+1.32%)
Jun 07, 2004 20.92 21.20 20.78 21.17 514,345 +0.26(+1.26%)
Jun 04, 2004 21.02 21.06 20.79 20.91 586,492 -0.11(-0.52%)
Jun 03, 2004 20.78 21.10 20.59 21.02 642,253 +0.25(+1.18%)
Jun 02, 2004 20.67 20.91 20.54 20.77 522,243 +0.24(+1.16%)
Jun 01, 2004 20.80 20.80 20.28 20.54 825,805 -0.25(-1.22%)
May 28, 2004 20.77 20.99 20.67 20.79 655,810 +0.04(+0.20%)
May 27, 2004 20.82 20.97 20.61 20.75 473,202 -0.13(-0.61%)
May 26, 2004 20.49 20.97 20.38 20.88 553,601 +0.39(+1.90%)
May 25, 2004 20.02 20.56 19.95 20.49 1,417,956 +0.08(+0.37%)
May 24, 2004 20.57 20.68 20.38 20.41 881,801 -0.12(-0.58%)
May 21, 2004 20.91 20.99 20.47 20.53 638,481 -0.23(-1.10%)
May 20, 2004 20.82 20.88 20.62 20.76 343,643 +0.00(+0.00%)
May 19, 2004 21.09 21.27 20.76 20.76 773,345 -0.30(-1.41%)
May 18, 2004 20.84 21.11 20.76 21.05 464,242 +0.21(+1.02%)
May 17, 2004 21.04 21.04 20.63 20.84 529,552 -0.36(-1.68%)
May 14, 2004 21.25 21.42 21.00 21.20 494,775 -0.17(-0.79%)
May 13, 2004 20.74 21.47 20.66 21.37 949,469 +0.64(+3.11%)
May 12, 2004 20.56 20.72 20.33 20.72 603,704 +0.04(+0.21%)
May 11, 2004 20.57 20.71 20.53 20.68 634,001 +0.10(+0.49%)
May 10, 2004 20.36 20.69 20.32 20.58 646,497 +0.01(+0.04%)
May 07, 2004 20.87 21.14 20.57 20.57 406,831 -0.39(-1.86%)
May 06, 2004 20.89 21.05 20.60 20.96 788,552 +0.06(+0.28%)
May 05, 2004 20.95 21.12 20.75 20.90 1,151,176 -0.05(-0.24%)
May 04, 2004 21.26 21.33 20.92 20.95 777,706 -0.38(-1.79%)
May 03, 2004 20.79 21.36 20.78 21.33 939,095 +0.54(+2.61%)
Apr 30, 2004 20.66 20.98 20.55 20.79 807,296 +0.13(+0.62%)
Apr 29, 2004 20.89 21.13 20.60 20.66 761,792 -0.27(-1.30%)
Apr 28, 2004 21.21 21.27 20.78 20.94 736,328 -0.42(-1.99%)
Apr 27, 2004 21.70 21.83 21.35 21.36 591,326 -0.25(-1.18%)
Apr 26, 2004 21.77 22.01 21.47 21.61 635,651 -0.24(-1.09%)
Apr 23, 2004 22.05 22.10 21.79 21.85 433,356 -0.19(-0.85%)
Apr 22, 2004 21.63 22.18 21.63 22.04 508,922 +0.09(+0.43%)
Apr 21, 2004 21.66 22.06 21.42 21.94 523,658 +0.35(+1.61%)
Apr 20, 2004 22.18 22.22 21.60 21.60 907,147 -0.59(-2.64%)
Apr 19, 2004 22.53 22.53 22.07 22.18 438,896 -0.27(-1.21%)
Apr 16, 2004 22.65 22.65 22.20 22.45 404,473 -0.01(-0.04%)
Apr 15, 2004 22.48 22.69 22.26 22.46 351,777 -0.02(-0.08%)
Apr 14, 2004 22.66 22.66 22.30 22.48 465,775 -0.39(-1.71%)
Apr 13, 2004 22.96 23.07 22.78 22.87 445,970 -0.15(-0.66%)
Apr 12, 2004 22.96 23.21 22.86 23.02 321,716 +0.04(+0.18%)
Apr 08, 2004 23.07 23.22 22.91 22.98 446,559 -0.09(-0.40%)
Apr 07, 2004 22.95 23.16 22.73 23.07 502,084 +0.08(+0.37%)
Apr 06, 2004 22.51 23.04 22.51 22.99 938,152 +0.29(+1.27%)
Apr 05, 2004 22.34 22.71 22.24 22.70 880,033 +0.44(+1.98%)
Apr 02, 2004 22.22 22.61 22.17 22.26 432,295 +0.24(+1.08%)
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.