Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.42 12.70 12.42 12.64 38,888,364 +0.25(+2.00%)
Jun 29, 2004 11.88 12.45 11.85 12.39 50,148,728 +0.50(+4.19%)
Jun 28, 2004 11.97 12.07 11.85 11.89 24,671,280 -0.07(-0.59%)
Jun 25, 2004 11.91 12.13 11.80 11.96 23,986,962 +0.07(+0.58%)
Jun 24, 2004 11.74 12.06 11.65 11.89 35,338,860 +0.14(+1.15%)
Jun 23, 2004 11.74 11.78 11.59 11.76 24,698,422 -0.01(-0.07%)
Jun 22, 2004 11.40 11.82 11.39 11.77 38,185,276 +0.43(+3.76%)
Jun 21, 2004 11.52 11.62 11.21 11.34 32,037,380 -0.17(-1.50%)
Jun 18, 2004 11.80 11.80 11.45 11.51 40,256,136 -0.30(-2.58%)
Jun 17, 2004 11.89 11.90 11.75 11.82 16,967,064 -0.09(-0.73%)
Jun 16, 2004 11.97 12.02 11.91 11.91 17,716,928 -0.11(-0.94%)
Jun 15, 2004 11.98 12.09 11.91 12.02 24,788,798 +0.12(+0.99%)
Jun 14, 2004 11.97 12.07 11.86 11.90 30,298,576 -0.20(-1.63%)
Jun 10, 2004 11.94 12.10 11.88 12.10 19,376,040 +0.24(+2.04%)
Jun 09, 2004 11.96 12.02 11.83 11.85 15,488,993 -0.15(-1.28%)
Jun 08, 2004 11.83 12.04 11.79 12.01 22,827,952 +0.12(+0.98%)
Jun 07, 2004 11.67 11.91 11.61 11.89 23,150,764 +0.24(+2.08%)
Jun 04, 2004 11.85 11.93 11.65 11.65 27,298,834 -0.06(-0.53%)
Jun 03, 2004 11.69 11.86 11.66 11.71 19,351,786 -0.06(-0.50%)
Jun 02, 2004 11.80 11.83 11.63 11.77 22,411,586 -0.01(-0.10%)
Jun 01, 2004 11.51 11.79 11.51 11.78 23,434,598 +0.17(+1.46%)
May 28, 2004 11.57 11.65 11.49 11.61 14,174,639 +0.05(+0.40%)
May 27, 2004 11.60 11.64 11.48 11.57 24,049,620 +0.04(+0.35%)
May 26, 2004 11.55 11.59 11.46 11.53 21,355,944 -0.06(-0.49%)
May 25, 2004 11.35 11.62 11.28 11.58 33,689,852 +0.23(+2.06%)
May 24, 2004 11.36 11.47 11.32 11.35 23,790,328 +0.03(+0.23%)
May 21, 2004 11.21 11.32 11.17 11.32 22,073,468 +0.21(+1.87%)
May 20, 2004 11.05 11.22 11.03 11.12 20,835,920 +0.11(+1.01%)
May 19, 2004 11.20 11.32 10.99 11.01 32,750,286 -0.08(-0.72%)
May 18, 2004 10.94 11.12 10.92 11.09 19,648,034 +0.25(+2.33%)
May 17, 2004 10.77 10.94 10.70 10.83 25,297,562 -0.19(-1.71%)
May 14, 2004 11.19 11.29 11.00 11.02 23,588,498 -0.14(-1.27%)
May 13, 2004 10.96 11.18 10.96 11.16 27,874,874 +0.10(+0.89%)
May 12, 2004 11.17 11.21 10.79 11.07 50,406,000 -0.14(-1.27%)
May 11, 2004 11.07 11.29 11.06 11.21 28,006,830 +0.19(+1.71%)
May 10, 2004 10.81 11.07 10.78 11.02 33,191,194 +0.07(+0.60%)
May 07, 2004 11.01 11.16 10.94 10.95 23,837,972 -0.11(-1.03%)
May 06, 2004 11.15 11.19 10.95 11.07 21,150,648 -0.19(-1.69%)
May 05, 2004 11.15 11.33 11.06 11.26 20,555,262 +0.06(+0.56%)
May 04, 2004 11.03 11.41 11.00 11.20 26,983,528 +0.12(+1.05%)
May 03, 2004 10.83 11.11 10.80 11.08 23,360,104 +0.26(+2.43%)
Apr 30, 2004 11.12 11.18 10.75 10.82 33,414,392 -0.34(-3.03%)
Apr 29, 2004 11.23 11.47 10.96 11.15 27,208,170 -0.12(-1.07%)
Apr 28, 2004 11.42 11.44 11.13 11.27 26,036,454 -0.12(-1.06%)
Apr 27, 2004 11.50 11.57 11.35 11.40 22,635,938 -0.06(-0.51%)
Apr 26, 2004 11.51 11.61 11.40 11.45 17,196,036 -0.14(-1.24%)
Apr 23, 2004 11.77 11.79 11.52 11.60 27,532,716 -0.16(-1.33%)
Apr 22, 2004 11.67 11.95 11.49 11.75 39,893,764 +0.35(+3.10%)
Apr 21, 2004 11.41 11.54 11.27 11.40 36,411,248 +0.24(+2.19%)
Apr 20, 2004 11.54 11.57 11.14 11.16 22,531,414 -0.37(-3.24%)
Apr 19, 2004 11.19 11.54 11.19 11.53 20,089,810 +0.30(+2.67%)
Apr 16, 2004 11.49 11.50 11.21 11.23 26,192,086 -0.20(-1.79%)
Apr 15, 2004 11.72 11.72 11.35 11.44 21,429,862 -0.23(-1.93%)
Apr 14, 2004 11.51 11.73 11.48 11.66 16,976,304 +0.03(+0.28%)
Apr 13, 2004 11.84 11.84 11.56 11.63 17,926,266 -0.17(-1.48%)
Apr 12, 2004 11.68 11.84 11.65 11.80 14,872,529 +0.13(+1.16%)
Apr 08, 2004 11.94 12.01 11.55 11.67 27,388,056 -0.19(-1.56%)
Apr 07, 2004 11.86 11.96 11.76 11.85 19,634,464 +0.02(+0.20%)
Apr 06, 2004 11.71 11.91 11.68 11.83 25,192,460 -0.15(-1.27%)
Apr 05, 2004 11.72 11.98 11.71 11.98 22,857,692 +0.17(+1.41%)
Apr 02, 2004 11.74 11.83 11.48 11.81 27,932,912 +0.34(+2.93%)
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.