Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 37.72 37.98 37.42 37.73 1,015,500 -0.04(-0.11%)
May 27, 2004 37.59 37.95 37.51 37.77 932,900 +0.37(+0.99%)
May 26, 2004 37.48 37.64 37.06 37.40 1,750,500 -0.23(-0.61%)
May 25, 2004 37.19 37.63 36.76 37.63 1,779,000 +0.48(+1.29%)
May 24, 2004 37.00 37.32 36.71 37.15 1,192,000 +0.30(+0.80%)
May 21, 2004 36.79 36.96 36.27 36.85 1,470,000 +0.40(+1.11%)
May 20, 2004 36.95 37.02 36.30 36.45 2,313,200 -0.68(-1.83%)
May 19, 2004 37.19 37.58 37.03 37.13 2,283,100 +0.19(+0.51%)
May 18, 2004 37.11 37.51 36.87 36.94 2,395,300 +0.09(+0.24%)
May 17, 2004 37.08 37.44 36.50 36.85 1,854,900 -0.42(-1.13%)
May 14, 2004 37.49 38.00 37.00 37.27 1,807,400 -0.35(-0.93%)
May 13, 2004 37.46 38.19 37.25 37.62 2,529,600 +0.19(+0.51%)
May 12, 2004 37.05 37.61 36.76 37.43 2,293,800 +0.13(+0.35%)
May 11, 2004 36.61 37.36 36.23 37.30 2,658,300 +0.96(+2.64%)
May 10, 2004 36.02 36.69 35.76 36.34 2,004,300 +0.30(+0.83%)
May 07, 2004 36.12 36.72 35.78 36.04 2,219,000 -0.15(-0.41%)
May 06, 2004 36.37 36.83 35.86 36.19 1,578,000 -0.59(-1.60%)
May 05, 2004 36.69 37.42 36.44 36.78 1,602,100 +0.14(+0.38%)
May 04, 2004 36.75 37.14 36.35 36.64 1,385,300 -0.46(-1.24%)
May 03, 2004 36.74 37.28 36.47 37.10 1,783,400 +0.47(+1.28%)
Apr 30, 2004 36.95 37.20 36.50 36.63 1,872,400 -0.09(-0.25%)
Apr 29, 2004 37.41 37.52 36.54 36.72 1,772,100 -0.68(-1.82%)
Apr 28, 2004 37.96 38.35 37.11 37.40 2,477,100 -0.57(-1.50%)
Apr 27, 2004 38.05 38.45 37.63 37.97 2,791,600 +0.12(+0.32%)
Apr 26, 2004 38.92 39.10 37.77 37.85 2,630,000 -1.07(-2.75%)
Apr 23, 2004 39.50 39.95 38.59 38.92 5,473,100 -1.93(-4.72%)
Apr 22, 2004 36.95 41.00 36.95 40.85 11,765,200 +5.79(+16.51%)
Apr 21, 2004 34.52 35.26 34.13 35.06 3,081,900 +0.44(+1.27%)
Apr 20, 2004 35.10 35.62 34.62 34.62 2,247,200 -0.54(-1.54%)
Apr 19, 2004 34.36 35.22 34.26 35.16 2,629,200 +0.81(+2.36%)
Apr 16, 2004 34.76 34.76 34.10 34.35 1,743,800 -0.20(-0.58%)
Apr 15, 2004 34.71 34.81 34.27 34.55 2,395,600 -0.07(-0.20%)
Apr 14, 2004 34.62 34.93 34.33 34.62 1,848,100 -0.04(-0.12%)
Apr 13, 2004 34.80 35.10 34.52 34.66 2,765,200 -0.01(-0.03%)
Apr 12, 2004 34.35 34.68 34.25 34.67 948,400 +0.41(+1.20%)
Apr 08, 2004 34.68 34.90 34.13 34.26 2,268,400 -0.07(-0.20%)
Apr 07, 2004 34.27 34.86 34.26 34.33 2,730,300 -0.47(-1.35%)
Apr 06, 2004 34.65 35.03 34.54 34.80 2,164,100 -0.27(-0.77%)
Apr 05, 2004 34.96 35.43 34.47 35.07 2,767,800 -0.04(-0.11%)
Apr 02, 2004 36.49 36.49 34.91 35.11 2,781,400 -0.47(-1.32%)
Apr 01, 2004 35.56 36.03 35.46 35.58 1,814,200 -0.19(-0.53%)
Mar 31, 2004 36.12 36.12 35.02 35.77 1,893,300 +0.01(+0.03%)
Mar 30, 2004 35.64 35.95 35.43 35.76 1,917,600 +0.20(+0.56%)
Mar 29, 2004 35.72 36.15 35.47 35.56 1,946,000 +0.06(+0.17%)
Mar 26, 2004 36.17 36.30 35.40 35.50 1,553,200 -0.90(-2.47%)
Mar 25, 2004 36.43 36.67 36.21 36.40 1,305,900 +0.11(+0.30%)
Mar 24, 2004 35.99 36.65 35.60 36.29 1,554,500 +0.30(+0.83%)
Mar 23, 2004 36.43 36.59 35.96 35.99 1,084,000 -0.21(-0.58%)
Mar 22, 2004 36.17 36.30 35.53 36.20 1,217,000 -0.17(-0.47%)
Mar 19, 2004 36.84 37.14 36.22 36.37 1,358,500 -0.45(-1.22%)
Mar 18, 2004 36.98 37.42 36.79 36.82 1,038,700 -0.40(-1.07%)
Mar 17, 2004 37.26 37.31 36.60 37.22 1,267,100 +0.71(+1.94%)
Mar 16, 2004 36.46 36.61 36.17 36.51 2,017,000 +0.59(+1.64%)
Mar 15, 2004 36.69 36.89 35.92 35.92 1,368,600 -1.02(-2.76%)
Mar 12, 2004 36.94 37.20 36.66 36.94 2,068,400 +0.26(+0.71%)
Mar 11, 2004 37.60 38.05 36.54 36.68 2,764,600 -0.92(-2.45%)
Mar 10, 2004 37.86 38.34 37.60 37.60 1,825,600 -0.50(-1.31%)
Mar 09, 2004 37.86 38.29 37.79 38.10 1,407,600 +0.16(+0.42%)
Mar 08, 2004 38.50 38.52 37.78 37.94 1,483,000 -0.35(-0.91%)
Mar 05, 2004 38.41 38.57 38.07 38.29 1,675,400 -0.21(-0.55%)
Mar 04, 2004 38.13 38.56 38.06 38.50 1,670,600 +0.05(+0.13%)
Mar 03, 2004 38.53 38.62 38.28 38.45 2,348,900 -0.23(-0.59%)
Mar 02, 2004 39.17 39.35 38.37 38.68 2,527,700 -0.40(-1.02%)
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.