Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.29 16.43 16.23 16.43 1,021,878 +0.19(+1.18%)
Jun 29, 2004 16.90 16.90 15.97 16.24 1,954,867 -0.66(-3.92%)
Jun 28, 2004 16.76 16.98 16.64 16.90 1,154,328 +0.31(+1.87%)
Jun 25, 2004 16.77 16.84 16.54 16.59 3,354,419 -0.09(-0.53%)
Jun 24, 2004 16.80 16.90 16.65 16.68 896,891 -0.10(-0.57%)
Jun 23, 2004 16.36 16.87 16.25 16.78 1,048,883 +0.39(+2.38%)
Jun 22, 2004 16.40 16.42 16.16 16.39 1,512,189 +0.02(+0.14%)
Jun 21, 2004 16.37 16.56 16.29 16.37 975,737 -0.04(-0.22%)
Jun 18, 2004 16.49 16.69 16.39 16.40 1,156,092 -0.09(-0.54%)
Jun 17, 2004 16.21 16.57 16.11 16.49 1,478,262 +0.27(+1.68%)
Jun 16, 2004 16.48 16.48 16.03 16.22 1,789,711 -0.23(-1.39%)
Jun 15, 2004 16.48 16.73 16.37 16.45 2,002,772 +0.04(+0.22%)
Jun 14, 2004 17.13 17.13 16.40 16.41 3,672,382 -0.71(-4.13%)
Jun 10, 2004 15.90 17.32 15.90 17.12 7,144,596 +2.25(+15.11%)
Jun 09, 2004 15.11 15.21 14.86 14.87 1,031,920 -0.37(-2.42%)
Jun 08, 2004 14.92 15.24 14.84 15.24 894,584 +0.22(+1.47%)
Jun 07, 2004 14.80 15.11 14.66 15.02 1,161,114 +0.37(+2.52%)
Jun 04, 2004 14.32 14.73 14.24 14.65 1,378,381 +0.48(+3.38%)
Jun 03, 2004 14.37 15.25 14.00 14.17 2,465,670 -1.08(-7.10%)
Jun 02, 2004 15.08 15.45 15.06 15.25 1,699,194 +0.24(+1.57%)
Jun 01, 2004 14.63 15.02 14.61 15.02 1,248,645 +0.27(+1.85%)
May 28, 2004 14.70 14.83 14.51 14.74 704,458 +0.09(+0.60%)
May 27, 2004 14.70 14.94 14.55 14.66 1,215,397 +0.03(+0.20%)
May 26, 2004 14.35 14.63 14.20 14.63 1,376,210 +0.29(+2.06%)
May 25, 2004 14.28 14.38 14.17 14.33 1,622,519 +0.09(+0.62%)
May 24, 2004 14.31 14.41 14.06 14.24 1,051,598 +0.04(+0.26%)
May 21, 2004 14.05 14.40 14.02 14.21 991,208 +0.16(+1.15%)
May 20, 2004 14.07 14.18 13.95 14.04 1,553,173 -0.01(-0.10%)
May 19, 2004 14.11 14.45 14.06 14.06 2,102,381 +0.17(+1.22%)
May 18, 2004 13.26 13.98 13.23 13.89 2,201,176 +0.72(+5.48%)
May 17, 2004 12.85 13.32 12.67 13.17 2,175,799 +0.32(+2.47%)
May 14, 2004 12.90 13.04 12.69 12.85 1,160,299 -0.08(-0.63%)
May 13, 2004 14.15 14.15 12.82 12.93 5,483,807 +1.07(+9.01%)
May 12, 2004 11.43 11.86 11.21 11.86 1,308,899 +0.33(+2.88%)
May 11, 2004 11.57 11.83 11.46 11.53 939,774 +0.08(+0.71%)
May 10, 2004 11.43 11.54 11.24 11.45 1,125,422 -0.07(-0.58%)
May 07, 2004 11.79 12.00 11.51 11.52 938,689 -0.35(-2.92%)
May 06, 2004 12.23 12.23 11.79 11.86 1,077,382 -0.37(-3.01%)
May 05, 2004 12.32 12.40 12.15 12.23 940,589 -0.08(-0.66%)
May 04, 2004 12.36 12.41 12.22 12.31 844,101 -0.10(-0.77%)
May 03, 2004 12.49 12.49 12.18 12.41 1,113,073 +0.01(+0.06%)
Apr 30, 2004 12.38 12.50 12.31 12.40 737,163 +0.02(+0.18%)
Apr 29, 2004 12.61 12.73 12.25 12.38 949,545 -0.29(-2.33%)
Apr 28, 2004 12.90 12.90 12.54 12.67 1,047,255 -0.30(-2.33%)
Apr 27, 2004 13.04 13.18 12.90 12.98 640,132 +0.01(+0.06%)
Apr 26, 2004 13.29 13.38 12.95 12.97 746,934 -0.32(-2.44%)
Apr 23, 2004 13.34 13.37 13.15 13.29 393,416 -0.07(-0.50%)
Apr 22, 2004 13.43 13.49 13.26 13.36 537,809 -0.09(-0.66%)
Apr 21, 2004 13.12 13.52 13.04 13.45 922,404 +0.33(+2.53%)
Apr 20, 2004 13.54 13.61 13.12 13.12 872,871 -0.46(-3.42%)
Apr 19, 2004 12.94 13.59 12.82 13.58 2,267,402 +0.77(+5.98%)
Apr 16, 2004 12.92 12.95 12.68 12.81 490,447 +0.04(+0.29%)
Apr 15, 2004 12.73 13.02 12.64 12.78 962,030 +0.21(+1.64%)
Apr 14, 2004 12.53 12.72 12.48 12.57 570,378 -0.10(-0.81%)
Apr 13, 2004 12.97 13.01 12.67 12.67 825,373 -0.23(-1.77%)
Apr 12, 2004 12.68 12.92 12.68 12.90 892,141 +0.22(+1.74%)
Apr 08, 2004 13.04 13.12 12.38 12.68 1,758,498 -0.36(-2.77%)
Apr 07, 2004 13.22 13.24 13.04 13.04 637,689 -0.18(-1.34%)
Apr 06, 2004 13.23 13.35 13.12 13.22 661,845 +0.00(+0.00%)
Apr 05, 2004 13.24 13.26 13.10 13.22 786,696 +0.08(+0.62%)
Apr 02, 2004 13.44 13.51 13.12 13.14 1,069,375 -0.12(-0.89%)
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.