Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.97 16.24 15.93 16.23 1,363,608 +0.35(+2.18%)
Jun 29, 2004 16.59 16.60 15.80 15.88 1,705,560 -0.78(-4.68%)
Jun 28, 2004 16.38 16.69 16.24 16.66 1,569,079 +0.20(+1.21%)
Jun 25, 2004 15.84 16.68 15.84 16.46 4,024,534 +0.63(+3.96%)
Jun 24, 2004 15.77 16.18 15.66 15.84 1,556,781 +0.10(+0.64%)
Jun 23, 2004 15.44 15.88 15.14 15.74 2,524,594 +0.40(+2.61%)
Jun 22, 2004 15.50 15.70 15.32 15.34 1,524,235 -0.25(-1.63%)
Jun 21, 2004 16.00 16.00 15.50 15.59 966,464 -0.34(-2.13%)
Jun 18, 2004 15.84 16.14 15.80 15.93 689,153 +0.03(+0.17%)
Jun 17, 2004 15.78 15.90 15.68 15.90 1,086,447 +0.01(+0.08%)
Jun 16, 2004 15.88 15.93 15.67 15.89 698,001 -0.02(-0.13%)
Jun 15, 2004 15.57 15.99 15.48 15.91 1,481,041 +0.47(+3.02%)
Jun 14, 2004 15.61 15.62 15.40 15.44 1,173,584 -0.17(-1.07%)
Jun 10, 2004 15.52 15.61 15.42 15.61 884,725 +0.15(+0.95%)
Jun 09, 2004 15.52 15.67 15.37 15.46 831,183 -0.05(-0.34%)
Jun 08, 2004 15.51 15.54 15.40 15.52 647,009 +0.05(+0.30%)
Jun 07, 2004 15.30 15.58 15.28 15.47 1,295,517 +0.18(+1.18%)
Jun 04, 2004 15.24 15.32 15.07 15.29 1,490,190 +0.09(+0.57%)
Jun 03, 2004 15.14 15.25 15.00 15.20 1,357,159 -0.03(-0.22%)
Jun 02, 2004 15.66 15.74 15.17 15.24 2,589,235 -0.13(-0.87%)
Jun 01, 2004 15.77 15.88 15.24 15.37 2,139,599 -0.37(-2.33%)
May 28, 2004 15.54 15.78 15.44 15.74 2,378,815 +0.39(+2.52%)
May 27, 2004 15.31 15.50 15.22 15.35 1,035,454 +0.03(+0.22%)
May 26, 2004 15.44 15.57 15.00 15.32 939,617 -0.03(-0.22%)
May 25, 2004 14.94 15.48 14.78 15.35 1,567,429 +0.41(+2.72%)
May 24, 2004 14.84 14.96 14.64 14.94 1,347,260 +0.36(+2.47%)
May 21, 2004 14.20 14.65 14.17 14.58 2,582,786 +0.51(+3.60%)
May 20, 2004 14.14 14.50 13.94 14.08 2,509,147 -0.06(-0.42%)
May 19, 2004 14.11 14.88 13.99 14.14 6,066,496 -0.27(-1.85%)
May 18, 2004 14.00 14.40 13.90 14.40 3,010,076 +0.35(+2.47%)
May 17, 2004 14.40 14.40 13.74 14.06 1,926,629 -0.40(-2.77%)
May 14, 2004 14.27 14.54 14.09 14.46 2,116,052 +0.21(+1.50%)
May 13, 2004 14.12 14.34 14.00 14.24 1,260,422 +0.00(+0.00%)
May 12, 2004 14.59 14.59 13.40 14.24 4,355,837 -0.28(-1.93%)
May 11, 2004 14.64 14.92 14.34 14.52 1,678,713 -0.06(-0.41%)
May 10, 2004 14.64 15.20 14.40 14.58 2,431,758 -0.39(-2.58%)
May 07, 2004 15.07 15.34 14.84 14.97 2,047,062 -0.34(-2.22%)
May 06, 2004 14.59 15.34 14.00 15.31 6,338,108 -0.53(-3.37%)
May 05, 2004 16.03 16.14 15.84 15.84 1,140,439 -0.19(-1.16%)
May 04, 2004 16.07 16.32 15.88 16.03 1,543,432 +0.13(+0.80%)
May 03, 2004 16.04 16.24 15.42 15.90 1,648,718 -0.10(-0.63%)
Apr 30, 2004 16.20 16.34 15.90 16.00 2,003,418 +0.00(+0.00%)
Apr 29, 2004 16.54 16.54 15.21 16.00 4,048,980 -0.53(-3.23%)
Apr 28, 2004 17.30 17.37 16.42 16.54 2,143,498 -0.89(-5.13%)
Apr 27, 2004 17.44 17.78 17.30 17.43 815,135 +0.09(+0.50%)
Apr 26, 2004 17.80 18.00 17.34 17.34 908,122 -0.46(-2.58%)
Apr 23, 2004 17.44 17.80 17.32 17.80 963,164 +0.50(+2.89%)
Apr 22, 2004 17.10 17.67 17.06 17.30 4,462,022 +0.57(+3.39%)
Apr 21, 2004 17.40 17.44 16.72 16.74 2,611,432 -0.59(-3.42%)
Apr 20, 2004 17.40 17.70 17.26 17.33 1,270,921 +0.06(+0.35%)
Apr 19, 2004 17.57 17.57 17.10 17.27 1,297,167 -0.23(-1.30%)
Apr 16, 2004 17.86 17.90 17.47 17.50 1,205,980 -0.49(-2.74%)
Apr 15, 2004 17.57 18.14 17.57 17.99 1,371,707 +0.51(+2.94%)
Apr 14, 2004 17.57 17.67 17.30 17.48 1,414,001 -0.13(-0.72%)
Apr 13, 2004 17.67 18.40 17.34 17.60 3,339,730 +0.69(+4.06%)
Apr 12, 2004 16.90 17.20 16.86 16.92 1,037,254 +0.02(+0.12%)
Apr 08, 2004 17.47 17.48 16.67 16.90 847,080 -0.36(-2.09%)
Apr 07, 2004 17.42 17.50 17.07 17.26 1,961,574 -0.13(-0.73%)
Apr 06, 2004 17.38 17.50 17.24 17.38 1,050,002 -0.06(-0.34%)
Apr 05, 2004 17.47 17.51 17.28 17.44 1,396,903 +0.11(+0.62%)
Apr 02, 2004 17.14 17.44 17.08 17.34 1,289,668 +0.51(+3.05%)
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.