Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 33.63 34.30 33.59 34.03 1,768,800 +0.30(+0.89%)
May 27, 2004 34.22 34.22 33.51 33.73 2,974,500 -0.55(-1.60%)
May 26, 2004 35.15 35.42 34.15 34.28 2,868,400 -0.97(-2.75%)
May 25, 2004 34.91 35.59 34.60 35.25 1,942,900 +0.34(+0.97%)
May 24, 2004 34.00 35.22 33.62 34.91 2,968,900 +1.07(+3.16%)
May 21, 2004 34.14 34.38 33.65 33.84 2,175,400 -0.20(-0.59%)
May 20, 2004 34.45 34.73 33.93 34.04 2,145,700 -0.31(-0.90%)
May 19, 2004 34.75 35.11 34.00 34.35 2,670,900 -0.32(-0.92%)
May 18, 2004 35.61 35.63 34.24 34.67 2,856,900 -0.88(-2.48%)
May 17, 2004 35.05 36.00 35.05 35.55 2,165,800 +0.21(+0.59%)
May 14, 2004 35.15 35.90 34.63 35.34 1,469,000 +0.26(+0.74%)
May 13, 2004 35.08 35.42 34.98 35.08 1,914,400 -0.20(-0.57%)
May 12, 2004 34.83 35.76 34.49 35.28 2,771,900 +0.35(+1.00%)
May 11, 2004 35.10 35.42 34.54 34.93 2,571,300 +0.07(+0.20%)
May 10, 2004 35.25 35.55 34.30 34.86 2,875,300 -1.04(-2.90%)
May 07, 2004 37.05 37.19 35.64 35.90 1,712,300 -1.14(-3.08%)
May 06, 2004 37.15 37.56 36.68 37.04 2,228,000 -0.35(-0.94%)
May 05, 2004 35.85 37.39 35.50 37.39 4,547,600 +0.37(+1.00%)
May 04, 2004 37.62 37.79 36.74 37.02 2,037,100 -0.60(-1.59%)
May 03, 2004 36.68 37.65 36.41 37.62 2,142,100 +0.94(+2.56%)
Apr 30, 2004 36.60 36.98 35.70 36.68 2,666,300 +0.38(+1.05%)
Apr 29, 2004 37.45 37.45 35.85 36.30 3,111,700 -1.15(-3.07%)
Apr 28, 2004 38.07 38.69 37.30 37.45 3,033,200 -0.82(-2.14%)
Apr 27, 2004 37.50 38.87 37.49 38.27 4,502,000 +1.72(+4.71%)
Apr 26, 2004 36.95 37.27 36.49 36.55 1,401,500 -0.20(-0.54%)
Apr 23, 2004 36.80 36.81 36.37 36.75 2,841,100 -0.05(-0.14%)
Apr 22, 2004 35.84 37.00 35.77 36.80 1,908,000 +1.02(+2.85%)
Apr 21, 2004 35.93 35.93 35.29 35.78 1,928,900 -0.27(-0.75%)
Apr 20, 2004 36.72 36.83 36.05 36.05 1,985,600 -0.71(-1.93%)
Apr 19, 2004 36.80 37.22 36.50 36.76 1,925,100 +0.04(+0.11%)
Apr 16, 2004 36.38 36.77 36.07 36.72 1,779,000 +0.37(+1.02%)
Apr 15, 2004 35.70 36.43 35.67 36.35 1,566,300 +0.67(+1.88%)
Apr 14, 2004 35.77 36.15 35.50 35.68 1,387,700 -0.17(-0.47%)
Apr 13, 2004 36.90 36.99 35.83 35.85 1,592,100 -0.95(-2.58%)
Apr 12, 2004 36.00 37.10 36.00 36.80 2,249,900 +0.97(+2.71%)
Apr 08, 2004 35.60 35.88 35.13 35.83 2,074,100 +0.51(+1.44%)
Apr 07, 2004 35.18 35.76 34.27 35.32 3,081,400 +0.13(+0.37%)
Apr 06, 2004 35.42 35.89 35.15 35.19 1,449,900 -0.52(-1.46%)
Apr 05, 2004 35.50 35.82 35.26 35.71 1,113,900 -0.04(-0.11%)
Apr 02, 2004 35.47 35.84 35.03 35.75 1,910,200 +0.29(+0.82%)
Apr 01, 2004 36.47 36.55 35.07 35.46 2,931,500 -1.02(-2.80%)
Mar 31, 2004 36.25 36.77 35.75 36.48 2,464,200 +0.35(+0.97%)
Mar 30, 2004 34.98 36.28 34.97 36.13 2,257,700 +1.15(+3.29%)
Mar 29, 2004 35.24 35.42 34.78 34.98 1,659,400 -0.17(-0.48%)
Mar 26, 2004 34.60 35.75 34.58 35.15 1,691,100 +0.43(+1.24%)
Mar 25, 2004 34.45 35.04 34.35 34.72 2,043,000 +0.36(+1.05%)
Mar 24, 2004 35.48 35.90 34.00 34.36 3,018,200 -1.12(-3.16%)
Mar 23, 2004 36.00 36.21 35.07 35.48 2,844,500 -0.52(-1.44%)
Mar 22, 2004 36.05 36.27 35.60 36.00 2,066,500 -0.39(-1.07%)
Mar 19, 2004 37.52 37.60 36.34 36.39 2,881,600 -1.31(-3.47%)
Mar 18, 2004 37.50 37.92 37.27 37.70 3,308,000 +0.71(+1.92%)
Mar 17, 2004 36.00 37.07 35.63 36.99 3,165,400 +1.65(+4.67%)
Mar 16, 2004 35.75 35.75 35.15 35.34 1,709,300 -0.21(-0.59%)
Mar 15, 2004 35.53 35.93 35.35 35.55 2,847,700 +0.14(+0.40%)
Mar 12, 2004 35.55 35.69 35.10 35.41 2,205,200 +0.27(+0.77%)
Mar 11, 2004 35.76 36.17 35.02 35.14 2,639,800 -0.62(-1.73%)
Mar 10, 2004 36.95 37.00 35.41 35.76 2,553,600 -1.24(-3.35%)
Mar 09, 2004 37.03 37.12 36.60 37.00 2,090,400 -0.28(-0.75%)
Mar 08, 2004 37.50 37.90 37.14 37.28 1,538,700 -0.01(-0.03%)
Mar 05, 2004 37.55 37.97 37.16 37.29 2,511,100 -0.20(-0.53%)
Mar 04, 2004 37.93 38.00 37.28 37.49 2,247,700 -0.56(-1.47%)
Mar 03, 2004 38.26 38.26 37.20 38.05 2,146,900 -0.22(-0.57%)
Mar 02, 2004 38.43 38.77 38.24 38.27 2,189,100 -0.15(-0.39%)
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.