Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.50 16.99 16.44 16.93 5,249,136 +0.43(+2.61%)
Jun 29, 2004 16.50 16.59 16.34 16.50 6,213,681 -0.03(-0.17%)
Jun 28, 2004 16.26 16.64 16.18 16.53 7,226,837 +0.30(+1.84%)
Jun 25, 2004 15.86 16.23 15.85 16.23 12,390,691 +0.40(+2.51%)
Jun 24, 2004 15.66 15.91 15.66 15.83 3,803,598 +0.17(+1.09%)
Jun 23, 2004 15.13 15.78 15.06 15.66 5,986,830 +0.53(+3.53%)
Jun 22, 2004 15.25 15.31 14.82 15.13 3,679,086 -0.12(-0.78%)
Jun 21, 2004 15.23 15.53 15.17 15.25 7,364,995 +0.11(+0.75%)
Jun 18, 2004 14.89 15.20 14.83 15.13 3,488,906 +0.22(+1.45%)
Jun 17, 2004 14.93 15.09 14.84 14.92 2,793,001 -0.01(-0.09%)
Jun 16, 2004 14.74 14.94 14.64 14.93 3,242,439 +0.17(+1.14%)
Jun 15, 2004 14.60 14.81 14.49 14.76 5,668,726 -0.11(-0.73%)
Jun 14, 2004 14.84 14.93 14.75 14.87 3,994,631 -0.02(-0.16%)
Jun 10, 2004 14.35 14.89 14.29 14.89 4,589,050 +0.58(+4.03%)
Jun 09, 2004 14.45 14.54 14.30 14.31 2,995,973 -0.31(-2.09%)
Jun 08, 2004 14.53 14.63 14.40 14.62 3,581,864 +0.04(+0.27%)
Jun 07, 2004 14.13 14.62 13.99 14.58 7,013,631 +0.44(+3.10%)
Jun 04, 2004 13.66 14.23 13.66 14.14 11,202,706 +0.25(+1.82%)
Jun 03, 2004 14.38 14.41 13.85 13.89 6,207,711 -0.56(-3.86%)
Jun 02, 2004 14.31 14.53 13.82 14.45 12,394,956 +0.14(+0.98%)
Jun 01, 2004 14.89 14.89 14.06 14.31 10,958,799 -0.84(-5.57%)
May 28, 2004 15.31 15.42 15.08 15.15 2,577,236 -0.13(-0.84%)
May 27, 2004 15.24 15.30 15.03 15.28 2,199,435 +0.04(+0.24%)
May 26, 2004 15.01 15.34 14.95 15.24 3,647,531 +0.28(+1.85%)
May 25, 2004 14.80 15.01 14.63 14.97 2,616,466 +0.16(+1.09%)
May 24, 2004 14.72 14.89 14.72 14.80 1,511,205 +0.20(+1.36%)
May 21, 2004 14.54 14.65 14.50 14.61 960,280 +0.10(+0.68%)
May 20, 2004 14.56 14.71 14.31 14.51 1,404,602 -0.04(-0.28%)
May 19, 2004 14.50 14.83 14.45 14.55 3,251,821 +0.15(+1.04%)
May 18, 2004 13.74 14.40 13.74 14.40 2,646,315 +0.68(+4.98%)
May 17, 2004 13.80 13.88 13.70 13.71 2,051,896 -0.20(-1.42%)
May 14, 2004 13.85 13.92 13.77 13.91 1,095,879 +0.09(+0.64%)
May 13, 2004 13.67 13.92 13.67 13.82 1,446,390 +0.12(+0.90%)
May 12, 2004 13.83 14.00 13.42 13.70 3,660,324 -0.11(-0.80%)
May 11, 2004 13.72 13.88 13.54 13.81 2,312,008 +0.11(+0.84%)
May 10, 2004 13.54 13.71 13.08 13.70 3,922,141 +0.04(+0.26%)
May 07, 2004 13.83 13.97 13.66 13.66 1,943,587 -0.17(-1.23%)
May 06, 2004 13.95 14.05 13.70 13.83 3,985,250 -0.51(-3.58%)
May 05, 2004 14.29 14.63 14.25 14.35 3,828,330 +0.12(+0.86%)
May 04, 2004 13.90 14.29 13.90 14.22 2,341,004 +0.35(+2.55%)
May 03, 2004 13.77 13.99 13.77 13.87 1,687,740 +0.11(+0.84%)
Apr 30, 2004 13.75 13.91 13.70 13.75 1,592,223 +0.04(+0.26%)
Apr 29, 2004 13.90 13.95 13.55 13.72 4,922,504 -0.18(-1.27%)
Apr 28, 2004 14.19 14.26 13.81 13.89 2,636,081 -0.29(-2.06%)
Apr 27, 2004 13.92 14.30 13.56 14.19 5,072,602 +0.43(+3.14%)
Apr 26, 2004 13.94 14.04 13.68 13.76 1,768,758 -0.18(-1.30%)
Apr 23, 2004 13.74 13.97 13.55 13.94 2,457,841 +0.19(+1.41%)
Apr 22, 2004 13.40 13.88 13.37 13.74 1,831,014 +0.31(+2.34%)
Apr 21, 2004 13.68 13.72 13.38 13.43 2,864,638 -0.19(-1.37%)
Apr 20, 2004 13.48 13.96 13.48 13.61 5,365,121 +0.16(+1.18%)
Apr 19, 2004 13.01 13.46 13.01 13.46 3,931,522 +0.56(+4.35%)
Apr 16, 2004 12.78 13.03 12.67 12.90 2,622,436 +0.14(+1.08%)
Apr 15, 2004 12.44 12.76 12.43 12.76 2,117,564 +0.32(+2.58%)
Apr 14, 2004 12.35 12.52 12.27 12.44 1,741,468 +0.09(+0.69%)
Apr 13, 2004 12.86 12.96 12.35 12.35 3,119,633 -0.55(-4.26%)
Apr 12, 2004 12.82 13.03 12.80 12.90 1,367,078 +0.06(+0.43%)
Apr 08, 2004 12.95 13.09 12.82 12.85 2,418,611 -0.04(-0.32%)
Apr 07, 2004 12.71 12.91 12.49 12.89 2,243,782 +0.22(+1.76%)
Apr 06, 2004 12.55 12.83 12.55 12.66 2,932,011 +0.07(+0.55%)
Apr 05, 2004 12.19 12.60 12.19 12.59 2,997,679 +0.52(+4.28%)
Apr 02, 2004 11.96 12.27 11.94 12.08 3,014,735 +0.29(+2.49%)
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.