Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.92 16.24 15.82 16.23 761,900 +0.31(+1.95%)
Jun 29, 2004 15.85 15.96 15.78 15.92 801,822 +0.07(+0.45%)
Jun 28, 2004 16.16 16.28 15.77 15.84 1,446,971 -0.19(-1.19%)
Jun 25, 2004 15.91 16.03 15.81 16.03 427,714 +0.11(+0.70%)
Jun 24, 2004 16.03 16.07 15.88 15.92 613,136 -0.10(-0.65%)
Jun 23, 2004 15.71 16.03 15.71 16.03 640,755 +0.22(+1.36%)
Jun 22, 2004 15.53 15.84 15.53 15.81 489,102 +0.29(+1.85%)
Jun 21, 2004 15.68 15.75 15.49 15.53 399,216 -0.16(-1.02%)
Jun 18, 2004 15.66 15.79 15.54 15.68 372,602 +0.03(+0.20%)
Jun 17, 2004 15.37 15.69 15.29 15.65 656,321 +0.33(+2.13%)
Jun 16, 2004 15.58 15.64 15.25 15.33 603,720 -0.32(-2.04%)
Jun 15, 2004 15.53 15.72 15.51 15.64 707,918 +0.21(+1.34%)
Jun 14, 2004 15.53 15.61 15.40 15.44 702,143 -0.10(-0.62%)
Jun 10, 2004 15.56 15.73 15.39 15.53 926,985 -0.02(-0.10%)
Jun 09, 2004 15.95 15.96 15.49 15.55 543,838 -0.40(-2.50%)
Jun 08, 2004 15.90 15.95 15.70 15.95 583,257 +0.05(+0.30%)
Jun 07, 2004 15.47 15.91 15.44 15.90 558,024 +0.53(+3.47%)
Jun 04, 2004 15.41 15.52 15.19 15.37 1,282,263 +0.03(+0.21%)
Jun 03, 2004 15.57 15.61 15.33 15.33 629,582 -0.18(-1.18%)
Jun 02, 2004 15.52 15.67 15.39 15.52 947,699 +0.08(+0.52%)
Jun 01, 2004 15.26 15.45 15.17 15.44 1,238,449 +0.18(+1.15%)
May 28, 2004 15.05 15.31 15.04 15.26 571,959 +0.20(+1.32%)
May 27, 2004 15.08 15.48 14.92 15.06 1,297,955 +0.21(+1.39%)
May 26, 2004 14.72 14.91 14.62 14.86 1,158,857 +0.14(+0.97%)
May 25, 2004 14.50 14.75 14.42 14.71 977,452 +0.13(+0.87%)
May 24, 2004 14.58 14.88 14.39 14.59 637,993 +0.17(+1.16%)
May 21, 2004 14.34 14.45 14.18 14.42 1,147,559 +0.05(+0.33%)
May 20, 2004 14.65 14.66 14.16 14.37 1,353,193 -0.25(-1.69%)
May 19, 2004 14.83 15.13 14.58 14.62 1,865,646 -0.11(-0.76%)
May 18, 2004 14.97 15.04 14.72 14.73 2,471,627 -0.47(-3.09%)
May 17, 2004 15.45 15.45 15.01 15.20 1,040,473 -0.30(-1.95%)
May 14, 2004 15.54 15.70 15.31 15.50 1,363,864 -0.03(-0.20%)
May 13, 2004 15.06 15.78 15.02 15.53 1,509,741 +0.29(+1.88%)
May 12, 2004 15.09 15.30 14.88 15.25 1,377,045 +0.23(+1.54%)
May 11, 2004 14.94 15.13 14.90 15.02 1,120,065 +0.04(+0.27%)
May 10, 2004 15.09 15.10 14.62 14.98 1,954,277 -0.16(-1.05%)
May 07, 2004 15.40 15.65 14.98 15.13 837,224 -0.26(-1.71%)
May 06, 2004 15.67 15.67 15.21 15.40 1,132,996 -0.27(-1.73%)
May 05, 2004 15.93 15.93 15.49 15.67 1,075,499 -0.20(-1.26%)
May 04, 2004 15.94 16.01 15.50 15.87 1,380,309 +0.10(+0.61%)
May 03, 2004 15.37 15.81 15.33 15.77 1,949,256 +0.44(+2.86%)
Apr 30, 2004 15.72 15.99 15.25 15.33 2,499,497 -0.38(-2.43%)
Apr 29, 2004 16.12 16.72 15.49 15.72 2,193,682 -0.26(-1.65%)
Apr 28, 2004 16.91 17.21 15.82 15.98 2,983,829 -0.84(-5.02%)
Apr 27, 2004 16.60 16.89 16.59 16.82 997,036 +0.22(+1.30%)
Apr 26, 2004 16.73 16.80 16.46 16.61 940,418 -0.07(-0.43%)
Apr 23, 2004 17.05 17.13 16.54 16.68 1,019,885 -0.41(-2.42%)
Apr 22, 2004 16.58 17.25 16.57 17.09 2,053,203 +0.59(+3.57%)
Apr 21, 2004 16.61 16.61 16.29 16.50 1,292,683 -0.05(-0.29%)
Apr 20, 2004 17.16 17.24 16.54 16.55 802,324 -0.49(-2.85%)
Apr 19, 2004 17.29 17.29 16.74 17.04 854,800 -0.25(-1.43%)
Apr 16, 2004 16.73 17.36 16.59 17.29 1,096,966 +0.49(+2.94%)
Apr 15, 2004 16.77 16.86 16.47 16.79 1,900,295 +0.16(+0.96%)
Apr 14, 2004 16.78 17.16 16.54 16.63 2,201,465 -0.30(-1.79%)
Apr 13, 2004 17.56 17.56 16.88 16.93 1,588,454 -0.65(-3.71%)
Apr 12, 2004 17.36 17.59 17.24 17.59 1,860,876 +0.22(+1.28%)
Apr 08, 2004 17.52 17.54 17.25 17.36 1,739,102 -0.15(-0.86%)
Apr 07, 2004 17.43 17.55 17.15 17.52 1,003,188 +0.01(+0.05%)
Apr 06, 2004 17.68 17.73 17.33 17.51 1,811,539 -0.18(-0.99%)
Apr 05, 2004 17.25 17.79 17.10 17.68 2,361,654 +0.43(+2.49%)
Apr 02, 2004 17.36 17.60 17.03 17.25 9,631,788 +0.17(+0.98%)
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.