Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 17.20 17.20 16.65 16.82 1,408,751 -0.38(-2.21%)
Mar 31, 2004 17.04 17.32 16.80 17.20 1,635,519 +0.21(+1.22%)
Mar 30, 2004 16.84 17.16 16.67 17.00 1,068,299 +0.06(+0.35%)
Mar 29, 2004 16.74 16.98 16.68 16.94 1,816,994 +0.40(+2.42%)
Mar 26, 2004 16.27 16.69 16.12 16.54 2,248,933 +0.27(+1.68%)
Mar 25, 2004 15.63 17.17 15.63 16.26 3,789,517 +0.63(+4.05%)
Mar 24, 2004 15.53 15.84 15.40 15.63 1,517,486 +0.17(+1.08%)
Mar 23, 2004 15.36 15.74 15.36 15.46 1,395,103 +0.43(+2.84%)
Mar 22, 2004 15.36 15.37 14.50 15.04 2,890,843 -0.33(-2.13%)
Mar 19, 2004 15.47 15.69 15.27 15.36 1,629,520 -0.08(-0.52%)
Mar 18, 2004 15.52 15.67 15.24 15.44 1,897,233 -0.26(-1.66%)
Mar 17, 2004 15.50 15.83 15.50 15.70 2,202,740 +0.20(+1.29%)
Mar 16, 2004 15.37 15.91 15.37 15.50 3,736,724 +0.23(+1.53%)
Mar 15, 2004 16.17 16.20 15.15 15.27 3,986,889 -0.83(-5.18%)
Mar 12, 2004 16.18 16.34 15.80 16.10 2,746,563 +0.06(+0.37%)
Mar 11, 2004 16.67 16.77 16.04 16.04 1,792,097 -0.56(-3.37%)
Mar 10, 2004 17.06 17.11 16.54 16.60 1,323,413 -0.35(-2.08%)
Mar 09, 2004 17.60 17.64 16.77 16.96 2,270,080 -0.25(-1.43%)
Mar 08, 2004 17.28 17.46 17.18 17.20 1,241,975 +0.03(+0.16%)
Mar 05, 2004 17.44 17.46 17.06 17.18 2,711,618 -0.35(-1.98%)
Mar 04, 2004 17.82 17.82 17.40 17.52 1,350,110 -0.07(-0.38%)
Mar 03, 2004 17.17 17.70 17.15 17.59 3,320,233 -0.36(-2.01%)
Mar 02, 2004 18.14 18.29 17.48 17.95 1,391,354 -0.05(-0.30%)
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.