Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 63.11 63.54 62.86 63.31 670,764 +0.29(+0.46%)
May 27, 2004 64.01 64.18 62.37 63.01 1,712,187 -0.57(-0.89%)
May 26, 2004 63.41 63.76 62.81 63.58 1,312,472 +0.11(+0.18%)
May 25, 2004 61.95 63.67 61.42 63.47 1,604,209 +1.61(+2.60%)
May 24, 2004 61.13 62.04 61.03 61.86 1,154,398 +1.08(+1.78%)
May 21, 2004 61.52 61.52 60.48 60.78 1,299,454 -0.32(-0.52%)
May 20, 2004 61.23 61.34 60.64 61.09 821,980 -0.20(-0.32%)
May 19, 2004 61.95 62.21 61.09 61.29 1,159,745 -0.42(-0.68%)
May 18, 2004 60.83 61.85 60.66 61.71 1,352,106 +1.02(+1.67%)
May 17, 2004 60.87 60.98 59.67 60.70 1,287,366 -0.39(-0.63%)
May 14, 2004 60.77 61.38 60.28 61.09 1,183,805 +0.32(+0.52%)
May 13, 2004 61.26 61.29 60.47 60.77 1,244,477 -0.58(-0.94%)
May 12, 2004 61.09 61.47 60.01 61.34 1,673,250 +0.10(+0.17%)
May 11, 2004 61.00 61.27 60.15 61.24 1,428,237 +0.43(+0.71%)
May 10, 2004 61.43 61.50 60.41 60.81 1,652,794 -0.81(-1.31%)
May 07, 2004 61.53 62.15 61.20 61.62 1,149,052 -0.61(-0.98%)
May 06, 2004 62.51 62.72 61.80 62.23 865,218 -0.65(-1.04%)
May 05, 2004 62.95 62.95 62.02 62.88 978,077 +0.03(+0.04%)
May 04, 2004 62.66 63.44 62.32 62.86 1,119,181 +0.20(+0.32%)
May 03, 2004 62.03 62.83 61.86 62.66 1,063,041 +0.79(+1.28%)
Apr 30, 2004 62.46 62.46 61.60 61.87 1,393,484 -0.37(-0.59%)
Apr 29, 2004 63.06 63.31 61.95 62.24 1,437,652 -0.63(-1.00%)
Apr 28, 2004 63.87 63.92 62.83 62.87 924,030 -0.97(-1.52%)
Apr 27, 2004 63.12 64.29 63.12 63.84 1,811,216 +1.05(+1.67%)
Apr 26, 2004 63.84 64.29 62.56 62.79 1,921,518 -1.01(-1.58%)
Apr 23, 2004 64.61 64.61 63.28 63.80 1,690,801 -1.06(-1.63%)
Apr 22, 2004 63.35 65.09 63.22 64.85 1,838,413 +1.33(+2.10%)
Apr 21, 2004 62.77 63.74 62.42 63.52 1,063,971 +0.69(+1.10%)
Apr 20, 2004 63.62 63.97 62.83 62.83 892,067 -0.73(-1.15%)
Apr 19, 2004 63.84 63.99 63.30 63.56 1,019,920 -0.53(-0.83%)
Apr 16, 2004 64.78 64.79 63.78 64.10 1,469,034 -0.39(-0.60%)
Apr 15, 2004 64.49 65.08 64.08 64.48 1,189,965 +0.16(+0.25%)
Apr 14, 2004 63.62 64.53 63.51 64.32 1,293,177 +0.38(+0.59%)
Apr 13, 2004 64.66 64.83 63.80 63.94 1,359,777 -0.42(-0.66%)
Apr 12, 2004 63.91 64.69 63.61 64.36 1,109,069 +0.85(+1.34%)
Apr 08, 2004 65.04 65.04 63.08 63.51 2,995,486 -1.07(-1.65%)
Apr 07, 2004 65.16 65.16 64.19 64.58 1,421,031 -0.59(-0.90%)
Apr 06, 2004 64.85 65.34 64.33 65.16 1,745,545 +0.17(+0.26%)
Apr 05, 2004 64.96 65.39 64.45 64.99 1,603,163 -0.46(-0.70%)
Apr 02, 2004 64.99 65.45 64.64 65.45 1,709,165 +1.09(+1.70%)
Apr 01, 2004 64.50 65.00 64.07 64.36 2,110,392 -0.31(-0.48%)
Mar 31, 2004 64.20 64.75 63.86 64.66 1,950,111 +0.46(+0.72%)
Mar 30, 2004 63.84 64.31 63.05 64.20 1,710,211 +0.54(+0.85%)
Mar 29, 2004 62.81 64.30 62.61 63.66 2,513,130 +1.03(+1.65%)
Mar 26, 2004 62.46 63.14 62.14 62.63 1,825,744 -0.19(-0.30%)
Mar 25, 2004 61.52 62.85 61.40 62.81 2,226,390 +1.69(+2.76%)
Mar 24, 2004 61.60 61.74 60.68 61.13 2,052,974 -0.46(-0.75%)
Mar 23, 2004 61.47 62.01 61.17 61.59 1,996,370 +0.45(+0.73%)
Mar 22, 2004 61.34 61.71 61.00 61.15 1,899,667 -0.18(-0.29%)
Mar 19, 2004 61.52 61.99 61.31 61.33 1,793,549 -0.60(-0.97%)
Mar 18, 2004 61.64 62.16 61.20 61.93 2,677,015 +0.34(+0.54%)
Mar 17, 2004 59.15 62.34 59.15 61.59 6,842,591 +2.72(+4.62%)
Mar 16, 2004 58.50 58.93 57.98 58.87 2,310,657 +1.14(+1.98%)
Mar 15, 2004 58.27 58.27 57.64 57.73 1,560,972 -0.64(-1.09%)
Mar 12, 2004 57.30 58.47 57.25 58.37 1,736,015 +1.35(+2.37%)
Mar 11, 2004 56.96 58.16 56.68 57.02 2,413,172 +0.06(+0.11%)
Mar 10, 2004 58.93 58.93 56.78 56.96 2,710,954 -2.02(-3.43%)
Mar 09, 2004 59.33 59.64 58.69 58.98 1,392,903 -0.40(-0.68%)
Mar 08, 2004 59.72 60.14 59.33 59.38 1,005,507 -0.41(-0.69%)
Mar 05, 2004 58.72 59.91 58.68 59.80 1,628,153 +0.65(+1.09%)
Mar 04, 2004 59.58 59.58 58.82 59.15 1,160,791 -0.42(-0.71%)
Mar 03, 2004 59.68 59.88 59.05 59.57 1,159,164 -0.17(-0.29%)
Mar 02, 2004 59.53 59.97 59.36 59.74 1,505,995 +0.22(+0.38%)
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.