Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 11.36 11.83 11.32 11.78 2,890,223 +0.44(+3.89%)
Mar 31, 2004 11.56 11.63 11.26 11.34 1,584,548 -0.30(-2.58%)
Mar 30, 2004 11.36 11.66 11.34 11.64 1,718,442 +0.31(+2.72%)
Mar 29, 2004 11.13 11.36 11.13 11.34 1,343,199 +0.23(+2.10%)
Mar 26, 2004 10.90 11.14 10.90 11.10 1,196,513 +0.19(+1.75%)
Mar 25, 2004 10.85 11.02 10.81 10.91 1,139,373 +0.09(+0.87%)
Mar 24, 2004 10.86 10.97 10.74 10.82 1,415,689 -0.07(-0.68%)
Mar 23, 2004 10.88 10.94 10.83 10.89 1,185,426 +0.09(+0.87%)
Mar 22, 2004 10.90 10.90 10.75 10.80 1,515,469 -0.20(-1.80%)
Mar 19, 2004 10.96 11.08 10.92 11.00 2,874,019 +0.04(+0.32%)
Mar 18, 2004 11.03 11.04 10.79 10.96 1,020,831 -0.07(-0.67%)
Mar 17, 2004 10.72 11.06 10.70 11.03 1,710,766 +0.31(+2.92%)
Mar 16, 2004 10.88 10.88 10.67 10.72 3,766,927 -0.24(-2.21%)
Mar 15, 2004 11.16 11.17 10.96 10.96 1,060,914 -0.19(-1.70%)
Mar 12, 2004 11.03 11.23 11.01 11.15 1,590,518 +0.10(+0.92%)
Mar 11, 2004 11.23 11.33 11.05 11.05 1,726,117 -0.21(-1.82%)
Mar 10, 2004 11.36 11.70 11.23 11.26 2,384,498 -0.11(-0.98%)
Mar 09, 2004 11.18 11.37 11.07 11.37 1,286,912 +0.18(+1.57%)
Mar 08, 2004 11.41 11.48 11.19 11.19 1,479,651 -0.20(-1.79%)
Mar 05, 2004 11.13 11.49 11.13 11.40 1,063,472 +0.26(+2.30%)
Mar 04, 2004 10.96 11.24 10.89 11.14 1,725,264 +0.21(+1.88%)
Mar 03, 2004 11.04 11.12 10.90 10.93 1,566,639 -0.13(-1.22%)
Mar 02, 2004 11.12 11.36 11.07 11.07 2,515,833 -0.05(-0.48%)
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.