Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.74 14.85 14.52 14.59 2,676,639 -0.12(-0.84%)
May 27, 2004 14.68 14.73 14.47 14.71 2,284,266 +0.04(+0.24%)
May 26, 2004 14.45 14.77 14.40 14.68 3,788,215 +0.27(+1.85%)
May 25, 2004 14.26 14.46 14.08 14.41 2,717,382 +0.15(+1.09%)
May 24, 2004 14.17 14.34 14.17 14.26 1,569,492 +0.19(+1.36%)
May 21, 2004 14.00 14.11 13.96 14.06 997,318 +0.09(+0.68%)
May 20, 2004 14.02 14.16 13.78 13.97 1,458,777 -0.04(-0.28%)
May 19, 2004 13.97 14.28 13.91 14.01 3,377,242 +0.14(+1.04%)
May 18, 2004 13.23 13.86 13.23 13.86 2,748,382 +0.66(+4.98%)
May 17, 2004 13.28 13.37 13.19 13.21 2,131,037 -0.19(-1.42%)
May 14, 2004 13.33 13.40 13.25 13.40 1,138,147 +0.08(+0.64%)
May 13, 2004 13.16 13.40 13.16 13.31 1,502,177 +0.12(+0.90%)
May 12, 2004 13.32 13.48 12.92 13.19 3,801,501 -0.11(-0.80%)
May 11, 2004 13.21 13.37 13.04 13.30 2,401,181 +0.11(+0.84%)
May 10, 2004 13.04 13.20 12.59 13.19 4,073,416 +0.03(+0.26%)
May 07, 2004 13.32 13.45 13.15 13.15 2,018,550 -0.16(-1.23%)
May 06, 2004 13.44 13.53 13.19 13.32 4,138,959 -0.49(-3.58%)
May 05, 2004 13.76 14.08 13.72 13.81 3,975,987 +0.12(+0.86%)
May 04, 2004 13.38 13.76 13.38 13.70 2,431,295 +0.34(+2.55%)
May 03, 2004 13.26 13.47 13.26 13.35 1,752,835 +0.11(+0.84%)
Apr 30, 2004 13.24 13.39 13.19 13.24 1,653,635 +0.03(+0.26%)
Apr 29, 2004 13.38 13.43 13.05 13.21 5,112,363 -0.17(-1.27%)
Apr 28, 2004 13.66 13.73 13.30 13.38 2,737,753 -0.28(-2.06%)
Apr 27, 2004 13.41 13.77 13.06 13.66 5,268,249 +0.42(+3.14%)
Apr 26, 2004 13.42 13.52 13.17 13.24 1,836,978 -0.17(-1.30%)
Apr 23, 2004 13.23 13.45 13.05 13.42 2,552,638 +0.19(+1.41%)
Apr 22, 2004 12.90 13.36 12.87 13.23 1,901,636 +0.30(+2.34%)
Apr 21, 2004 13.17 13.21 12.88 12.93 2,975,126 -0.18(-1.37%)
Apr 20, 2004 12.98 13.44 12.98 13.11 5,572,051 +0.15(+1.18%)
Apr 19, 2004 12.53 12.96 12.53 12.96 4,083,159 +0.54(+4.35%)
Apr 16, 2004 12.31 12.54 12.20 12.42 2,723,582 +0.13(+1.08%)
Apr 15, 2004 11.97 12.28 11.97 12.28 2,199,237 +0.31(+2.58%)
Apr 14, 2004 11.89 12.05 11.82 11.97 1,808,635 +0.08(+0.69%)
Apr 13, 2004 12.39 12.48 11.89 11.89 3,239,955 -0.53(-4.26%)
Apr 12, 2004 12.34 12.54 12.32 12.42 1,419,805 +0.05(+0.43%)
Apr 08, 2004 12.46 12.60 12.34 12.37 2,511,895 -0.04(-0.32%)
Apr 07, 2004 12.24 12.43 12.02 12.41 2,330,323 +0.21(+1.76%)
Apr 06, 2004 12.09 12.35 12.09 12.19 3,045,097 +0.07(+0.55%)
Apr 05, 2004 11.74 12.13 11.74 12.13 3,113,298 +0.50(+4.28%)
Apr 02, 2004 11.52 11.81 11.50 11.63 3,131,012 +0.28(+2.49%)
Apr 01, 2004 10.93 11.39 10.90 11.35 3,001,697 +0.42(+3.89%)
Mar 31, 2004 11.13 11.20 10.84 10.92 1,645,663 -0.29(-2.58%)
Mar 30, 2004 10.94 11.23 10.92 11.21 1,784,721 +0.30(+2.72%)
Mar 29, 2004 10.72 10.94 10.71 10.91 1,395,005 +0.22(+2.10%)
Mar 26, 2004 10.50 10.73 10.50 10.69 1,242,662 +0.18(+1.75%)
Mar 25, 2004 10.44 10.62 10.40 10.51 1,183,319 +0.09(+0.87%)
Mar 24, 2004 10.46 10.56 10.34 10.42 1,470,291 -0.07(-0.68%)
Mar 23, 2004 10.48 10.53 10.43 10.49 1,231,147 +0.09(+0.87%)
Mar 22, 2004 10.50 10.50 10.35 10.40 1,573,920 -0.19(-1.80%)
Mar 19, 2004 10.55 10.67 10.51 10.59 2,984,869 +0.03(+0.32%)
Mar 18, 2004 10.62 10.63 10.39 10.55 1,060,204 -0.07(-0.67%)
Mar 17, 2004 10.32 10.65 10.30 10.62 1,776,750 +0.30(+2.92%)
Mar 16, 2004 10.47 10.47 10.28 10.32 3,912,215 -0.23(-2.21%)
Mar 15, 2004 10.74 10.76 10.56 10.56 1,101,833 -0.18(-1.70%)
Mar 12, 2004 10.62 10.81 10.60 10.74 1,651,863 +0.10(+0.92%)
Mar 11, 2004 10.81 10.91 10.64 10.64 1,792,692 -0.20(-1.82%)
Mar 10, 2004 10.94 11.26 10.81 10.84 2,476,467 -0.11(-0.98%)
Mar 09, 2004 10.77 10.95 10.66 10.95 1,336,548 +0.17(+1.57%)
Mar 08, 2004 10.99 11.05 10.78 10.78 1,536,720 -0.20(-1.79%)
Mar 05, 2004 10.71 11.06 10.71 10.97 1,104,490 +0.25(+2.30%)
Mar 04, 2004 10.55 10.82 10.48 10.73 1,791,807 +0.20(+1.88%)
Mar 03, 2004 10.63 10.71 10.50 10.53 1,627,063 -0.13(-1.22%)
Mar 02, 2004 10.71 10.94 10.66 10.66 2,612,867 -0.05(-0.49%)
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.