Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 28.64 28.73 28.30 28.60 218,500 +0.11(+0.39%)
Apr 29, 2004 28.78 28.92 28.35 28.49 169,400 -0.25(-0.87%)
Apr 28, 2004 28.61 28.95 28.51 28.74 175,300 +0.03(+0.10%)
Apr 27, 2004 28.47 28.72 28.29 28.71 195,700 +0.25(+0.88%)
Apr 26, 2004 28.30 28.46 28.22 28.46 101,000 +0.26(+0.92%)
Apr 23, 2004 28.48 28.48 28.13 28.20 74,000 -0.18(-0.63%)
Apr 22, 2004 28.02 28.38 27.99 28.38 130,000 +0.48(+1.72%)
Apr 21, 2004 27.90 27.90 27.53 27.90 116,000 +0.08(+0.29%)
Apr 20, 2004 28.10 28.25 27.75 27.82 97,000 -0.37(-1.31%)
Apr 19, 2004 28.37 28.37 28.05 28.19 94,700 -0.08(-0.28%)
Apr 16, 2004 28.14 28.34 28.14 28.27 151,600 +0.03(+0.11%)
Apr 15, 2004 28.05 28.24 27.95 28.24 131,600 +0.29(+1.04%)
Apr 14, 2004 28.10 28.20 27.88 27.95 139,300 -0.30(-1.06%)
Apr 13, 2004 28.76 28.77 28.16 28.25 121,800 -0.58(-2.01%)
Apr 12, 2004 29.03 29.17 28.69 28.83 128,400 -0.29(-1.00%)
Apr 08, 2004 29.28 29.28 29.01 29.12 83,000 -0.08(-0.27%)
Apr 07, 2004 29.23 29.34 29.09 29.20 104,000 -0.11(-0.38%)
Apr 06, 2004 29.13 29.31 29.13 29.31 104,700 +0.05(+0.17%)
Apr 05, 2004 29.29 29.29 28.90 29.26 88,200 +0.04(+0.14%)
Apr 02, 2004 29.38 29.41 29.21 29.22 135,200 -0.06(-0.20%)
Apr 01, 2004 29.01 29.29 29.01 29.28 155,700 +0.26(+0.90%)
Mar 31, 2004 28.76 29.02 28.72 29.02 151,900 +0.19(+0.66%)
Mar 30, 2004 28.45 28.83 28.30 28.83 159,100 +0.43(+1.51%)
Mar 29, 2004 28.24 28.40 28.11 28.40 193,900 +0.34(+1.21%)
Mar 26, 2004 28.20 28.23 28.05 28.06 136,200 -0.04(-0.14%)
Mar 25, 2004 28.01 28.24 28.01 28.10 143,500 +0.06(+0.21%)
Mar 24, 2004 28.28 28.49 28.04 28.04 108,900 -0.33(-1.16%)
Mar 23, 2004 28.27 28.47 28.27 28.37 182,000 +0.10(+0.35%)
Mar 22, 2004 28.51 28.59 28.26 28.27 166,700 -0.24(-0.84%)
Mar 19, 2004 28.57 28.63 28.50 28.51 153,500 +0.04(+0.14%)
Mar 18, 2004 28.62 28.70 28.38 28.47 181,000 -0.11(-0.38%)
Mar 17, 2004 28.50 28.67 28.45 28.58 166,500 +0.08(+0.28%)
Mar 16, 2004 28.54 28.59 28.45 28.50 263,000 +0.10(+0.35%)
Mar 15, 2004 28.64 28.64 28.31 28.40 195,600 -0.19(-0.66%)
Mar 12, 2004 28.51 28.59 28.45 28.59 343,100 +0.23(+0.81%)
Mar 11, 2004 28.49 28.60 28.30 28.36 217,900 -0.13(-0.46%)
Mar 10, 2004 28.73 28.73 28.40 28.49 229,500 -0.21(-0.73%)
Mar 09, 2004 28.46 28.75 28.45 28.70 174,800 +0.15(+0.53%)
Mar 08, 2004 28.68 28.73 28.52 28.55 425,500 -0.03(-0.10%)
Mar 05, 2004 28.45 28.68 28.45 28.58 131,600 -0.02(-0.07%)
Mar 04, 2004 28.69 28.75 28.55 28.60 334,200 +0.01(+0.03%)
Mar 03, 2004 28.65 28.73 28.41 28.59 145,600 -0.17(-0.59%)
Mar 02, 2004 28.78 28.89 28.62 28.76 221,800 -0.04(-0.14%)
Mar 01, 2004 28.75 28.84 28.63 28.80 319,200 +0.12(+0.42%)
Feb 27, 2004 28.33 28.68 28.32 28.68 225,800 +0.28(+0.99%)
Feb 26, 2004 28.47 28.50 28.35 28.40 354,500 -0.07(-0.25%)
Feb 25, 2004 28.37 28.48 28.15 28.47 210,700 +0.21(+0.74%)
Feb 24, 2004 28.02 28.28 27.95 28.26 272,900 +0.25(+0.89%)
Feb 23, 2004 28.02 28.10 27.87 28.01 222,200 +0.10(+0.36%)
Feb 20, 2004 28.30 28.32 27.91 27.91 213,300 -0.40(-1.41%)
Feb 19, 2004 28.37 28.46 28.24 28.31 454,100 +0.01(+0.04%)
Feb 18, 2004 28.90 28.90 28.30 28.30 280,000 -0.50(-1.74%)
Feb 17, 2004 28.62 28.87 28.62 28.80 182,900 +0.12(+0.42%)
Feb 13, 2004 28.95 28.95 28.63 28.68 108,200 -0.17(-0.59%)
Feb 12, 2004 28.93 28.97 28.81 28.85 117,400 -0.08(-0.28%)
Feb 11, 2004 28.88 29.06 28.57 28.93 936,000 -0.07(-0.24%)
Feb 10, 2004 28.98 29.11 28.86 29.00 138,800 +0.12(+0.42%)
Feb 09, 2004 28.99 28.99 28.85 28.88 142,100 -0.04(-0.14%)
Feb 06, 2004 28.59 29.00 28.55 28.92 190,400 +0.45(+1.58%)
Feb 05, 2004 28.64 28.85 28.47 28.47 227,700 -0.08(-0.28%)
Feb 04, 2004 29.17 29.17 28.55 28.55 249,600 -0.57(-1.96%)
Feb 03, 2004 29.27 29.31 29.12 29.12 221,900 -0.27(-0.92%)
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.