Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 27.45 27.82 27.07 27.16 7,165,445 -0.04(-0.13%)
Apr 29, 2004 27.42 27.95 26.91 27.20 10,468,178 -0.01(-0.05%)
Apr 28, 2004 28.03 28.25 27.16 27.21 17,209,268 -1.98(-6.77%)
Apr 27, 2004 29.56 29.65 29.07 29.19 6,325,132 -0.26(-0.89%)
Apr 26, 2004 29.63 30.05 29.41 29.45 5,087,451 +0.11(+0.37%)
Apr 23, 2004 29.78 29.81 29.15 29.34 5,524,474 -0.20(-0.69%)
Apr 22, 2004 29.08 29.92 29.05 29.55 7,783,941 +0.58(+2.01%)
Apr 21, 2004 28.48 29.51 28.19 28.96 15,245,830 -0.04(-0.13%)
Apr 20, 2004 30.43 30.51 28.75 29.00 12,640,627 -1.82(-5.89%)
Apr 19, 2004 31.36 31.44 30.65 30.82 5,981,324 -0.46(-1.46%)
Apr 16, 2004 31.43 31.58 31.19 31.27 5,803,706 +0.01(+0.02%)
Apr 15, 2004 30.79 31.64 30.78 31.27 6,453,595 +0.30(+0.96%)
Apr 14, 2004 30.58 31.51 30.50 30.97 10,029,090 -0.16(-0.51%)
Apr 13, 2004 31.99 32.25 30.91 31.13 10,489,795 -1.74(-5.30%)
Apr 12, 2004 32.91 33.07 32.31 32.87 4,041,294 +0.15(+0.44%)
Apr 08, 2004 32.44 32.94 32.44 32.73 3,916,135 -0.22(-0.66%)
Apr 07, 2004 32.83 33.30 32.78 32.94 4,666,399 +0.04(+0.13%)
Apr 06, 2004 32.68 33.07 32.68 32.90 4,981,017 +0.33(+1.00%)
Apr 05, 2004 33.12 33.23 32.32 32.57 7,945,037 -0.75(-2.25%)
Apr 02, 2004 33.42 33.61 32.79 33.32 8,537,097 -0.63(-1.86%)
Apr 01, 2004 34.08 34.37 33.82 33.95 6,691,934 +0.09(+0.26%)
Mar 31, 2004 34.06 34.29 33.70 33.87 7,827,038 -0.06(-0.17%)
Mar 30, 2004 33.42 34.19 33.31 33.92 7,105,413 +0.48(+1.43%)
Mar 29, 2004 33.28 33.68 32.83 33.45 6,497,656 -0.07(-0.22%)
Mar 26, 2004 33.39 33.79 33.23 33.52 9,902,967 +0.68(+2.08%)
Mar 25, 2004 31.67 32.86 31.60 32.84 6,755,684 +1.10(+3.48%)
Mar 24, 2004 32.17 32.24 31.71 31.73 6,217,597 -0.72(-2.22%)
Mar 23, 2004 32.21 32.70 32.09 32.45 6,888,416 +0.07(+0.20%)
Mar 22, 2004 33.05 33.05 32.18 32.38 9,101,345 +0.15(+0.47%)
Mar 19, 2004 32.28 32.50 31.91 32.23 9,020,659 +0.05(+0.16%)
Mar 18, 2004 31.99 32.65 31.81 32.18 12,163,261 +0.91(+2.90%)
Mar 17, 2004 30.80 31.35 30.47 31.27 11,333,275 +0.36(+1.17%)
Mar 16, 2004 30.79 31.21 30.54 30.91 6,287,956 +0.41(+1.36%)
Mar 15, 2004 30.99 31.22 30.39 30.50 6,980,254 -0.51(-1.64%)
Mar 12, 2004 30.87 31.01 30.26 31.00 7,485,983 -0.04(-0.14%)
Mar 11, 2004 30.50 31.14 30.42 31.05 7,550,284 +0.31(+0.99%)
Mar 10, 2004 31.34 31.43 30.73 30.74 8,230,327 -0.81(-2.58%)
Mar 09, 2004 31.70 31.89 31.24 31.56 6,781,156 +0.01(+0.02%)
Mar 08, 2004 31.92 32.15 31.46 31.55 6,987,138 -0.38(-1.18%)
Mar 05, 2004 31.38 32.02 31.36 31.93 8,072,399 +1.02(+3.29%)
Mar 04, 2004 30.21 31.24 30.21 30.91 7,761,085 +0.36(+1.16%)
Mar 03, 2004 30.58 30.90 29.84 30.55 11,106,502 -0.14(-0.45%)
Mar 02, 2004 31.59 31.60 30.69 30.69 10,066,265 -1.08(-3.41%)
Mar 01, 2004 32.07 32.21 31.56 31.77 6,019,188 +0.22(+0.69%)
Feb 27, 2004 31.45 31.77 31.27 31.56 6,224,482 -0.03(-0.09%)
Feb 26, 2004 30.92 31.83 30.77 31.59 7,275,596 +0.26(+0.83%)
Feb 25, 2004 31.54 31.59 30.74 31.32 8,413,866 -0.46(-1.46%)
Feb 24, 2004 31.01 32.07 30.94 31.79 10,259,442 +1.06(+3.45%)
Feb 23, 2004 31.23 31.48 30.73 30.73 6,345,372 -0.32(-1.03%)
Feb 20, 2004 31.74 31.74 30.76 31.05 11,040,411 -0.94(-2.93%)
Feb 19, 2004 31.69 32.16 31.26 31.99 9,902,141 +0.30(+0.94%)
Feb 18, 2004 33.01 33.01 31.68 31.69 8,688,004 -1.32(-4.00%)
Feb 17, 2004 32.66 33.07 32.54 33.01 6,794,374 +0.86(+2.69%)
Feb 13, 2004 32.84 33.06 31.82 32.15 9,080,829 -0.29(-0.90%)
Feb 12, 2004 32.99 33.23 32.38 32.44 6,888,416 -0.56(-1.70%)
Feb 11, 2004 32.17 33.18 31.89 32.99 9,366,533 +0.82(+2.55%)
Feb 10, 2004 32.50 32.61 32.01 32.17 7,391,254 -0.25(-0.76%)
Feb 09, 2004 32.32 32.50 31.83 32.42 8,665,836 +0.39(+1.22%)
Feb 06, 2004 31.30 32.04 31.14 32.03 11,205,362 +1.42(+4.63%)
Feb 05, 2004 30.04 31.20 29.90 30.61 6,921,599 +0.44(+1.47%)
Feb 04, 2004 30.22 31.02 29.47 30.17 9,802,041 +0.03(+0.10%)
Feb 03, 2004 30.69 30.96 30.10 30.14 9,525,838 -0.26(-0.86%)
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.