Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.92 14.93 14.48 14.72 4,533,616 -0.11(-0.75%)
Jul 29, 2004 14.66 14.95 14.66 14.83 4,125,113 +0.20(+1.38%)
Jul 28, 2004 14.72 14.77 14.33 14.63 3,215,149 -0.05(-0.31%)
Jul 27, 2004 14.40 14.69 14.39 14.67 3,376,333 +0.28(+1.94%)
Jul 26, 2004 14.58 14.62 14.33 14.39 3,531,547 -0.18(-1.21%)
Jul 23, 2004 14.90 14.91 14.47 14.57 3,670,558 -0.11(-0.72%)
Jul 22, 2004 14.45 14.82 14.15 14.67 8,039,579 +0.51(+3.61%)
Jul 21, 2004 14.75 14.93 14.12 14.16 5,287,513 -0.59(-3.98%)
Jul 20, 2004 14.08 14.75 14.07 14.75 7,561,144 +0.77(+5.49%)
Jul 19, 2004 13.80 14.26 13.67 13.98 7,221,720 +0.24(+1.74%)
Jul 16, 2004 14.38 14.39 13.67 13.74 15,958,910 -0.64(-4.44%)
Jul 15, 2004 15.21 15.22 14.31 14.38 14,542,368 -0.97(-6.30%)
Jul 14, 2004 15.48 15.88 15.25 15.35 5,414,584 -0.34(-2.17%)
Jul 13, 2004 15.79 15.81 15.58 15.69 4,443,217 -0.12(-0.76%)
Jul 12, 2004 16.25 16.25 15.54 15.81 9,403,246 -0.46(-2.82%)
Jul 09, 2004 16.56 16.56 16.06 16.27 3,945,167 -0.35(-2.10%)
Jul 08, 2004 16.90 16.90 16.53 16.62 2,990,856 -0.28(-1.69%)
Jul 07, 2004 16.61 17.04 16.54 16.90 4,264,124 +0.29(+1.74%)
Jul 06, 2004 16.77 16.91 16.46 16.61 4,173,724 -0.19(-1.12%)
Jul 02, 2004 17.30 17.40 16.74 16.80 4,299,090 -0.48(-2.76%)
Jul 01, 2004 16.90 17.28 16.81 17.28 7,321,501 +0.35(+2.05%)
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%)
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.