Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.53 18.73 18.34 18.49 772,389 +0.01(+0.05%)
Jun 29, 2004 18.45 18.57 18.36 18.48 832,663 +0.08(+0.45%)
Jun 28, 2004 19.07 19.16 18.28 18.39 525,224 -0.65(-3.39%)
Jun 25, 2004 18.73 19.09 18.73 19.04 727,184 +0.32(+1.72%)
Jun 24, 2004 18.31 19.28 18.31 18.72 750,708 +0.38(+2.06%)
Jun 23, 2004 17.99 18.40 17.94 18.34 529,886 +0.42(+2.37%)
Jun 22, 2004 17.80 17.96 17.71 17.91 645,771 +0.17(+0.94%)
Jun 21, 2004 18.02 18.15 17.73 17.75 349,716 -0.24(-1.33%)
Jun 18, 2004 18.08 18.36 17.99 17.99 517,094 -0.13(-0.71%)
Jun 17, 2004 18.17 18.20 17.80 18.12 860,631 -0.06(-0.35%)
Jun 16, 2004 18.25 18.27 18.09 18.18 479,152 -0.06(-0.35%)
Jun 15, 2004 18.26 18.36 18.02 18.25 566,744 +0.12(+0.66%)
Jun 14, 2004 18.26 18.31 18.04 18.13 556,879 -0.40(-2.14%)
Jun 10, 2004 18.62 18.68 18.41 18.52 770,763 -0.04(-0.20%)
Jun 09, 2004 19.19 19.19 18.56 18.56 648,373 -0.64(-3.32%)
Jun 08, 2004 19.03 19.22 19.02 19.20 603,385 +0.18(+0.92%)
Jun 07, 2004 18.31 19.04 18.31 19.02 548,315 +0.80(+4.41%)
Jun 04, 2004 18.33 18.55 18.17 18.22 441,969 -0.10(-0.55%)
Jun 03, 2004 17.99 18.53 17.61 18.32 1,571,772 +0.62(+3.49%)
Jun 02, 2004 17.90 17.90 17.59 17.70 390,693 -0.10(-0.57%)
Jun 01, 2004 18.00 18.00 17.59 17.80 701,817 -0.19(-1.08%)
May 28, 2004 18.03 18.10 17.76 18.00 295,838 +0.03(+0.15%)
May 27, 2004 18.31 18.40 17.88 17.97 602,409 -0.20(-1.12%)
May 26, 2004 17.72 18.17 17.68 18.17 730,545 +0.45(+2.55%)
May 25, 2004 17.07 17.74 16.92 17.72 830,061 +0.66(+3.89%)
May 24, 2004 17.07 17.16 16.76 17.06 569,779 +0.21(+1.26%)
May 21, 2004 17.07 17.14 16.76 16.84 456,929 -0.08(-0.49%)
May 20, 2004 16.93 17.16 16.77 16.93 671,897 +0.07(+0.44%)
May 19, 2004 16.78 17.43 16.77 16.85 999,716 +0.30(+1.84%)
May 18, 2004 16.53 16.77 16.49 16.55 455,628 +0.11(+0.67%)
May 17, 2004 16.60 16.79 16.24 16.44 513,191 -0.47(-2.78%)
May 14, 2004 16.97 17.07 16.61 16.91 466,902 -0.06(-0.38%)
May 13, 2004 16.77 17.12 16.67 16.97 583,655 +0.02(+0.11%)
May 12, 2004 17.15 17.15 16.51 16.95 720,138 -0.19(-1.13%)
May 11, 2004 17.05 17.34 16.89 17.15 560,782 +0.31(+1.86%)
May 10, 2004 17.07 17.43 16.56 16.83 1,139,342 -0.90(-5.10%)
May 07, 2004 17.80 18.08 17.69 17.74 911,148 -0.18(-0.98%)
May 06, 2004 17.76 17.97 17.43 17.91 432,213 +0.02(+0.10%)
May 05, 2004 18.13 18.22 17.79 17.90 1,034,189 -0.31(-1.72%)
May 04, 2004 18.26 18.50 17.95 18.21 851,850 -0.11(-0.60%)
May 03, 2004 17.73 18.32 17.69 18.32 1,206,554 +0.56(+3.17%)
Apr 30, 2004 17.93 17.93 17.59 17.76 1,186,932 -0.18(-1.03%)
Apr 29, 2004 17.69 18.02 17.45 17.94 1,577,517 +0.32(+1.83%)
Apr 28, 2004 18.10 18.14 17.48 17.62 798,949 -0.51(-2.80%)
Apr 27, 2004 18.74 18.74 17.99 18.13 2,009,405 -0.42(-2.24%)
Apr 26, 2004 18.96 19.05 18.44 18.54 900,741 -0.32(-1.71%)
Apr 23, 2004 19.23 19.65 18.60 18.86 867,244 -0.37(-1.92%)
Apr 22, 2004 18.91 19.29 18.74 19.23 941,935 +0.37(+1.96%)
Apr 21, 2004 18.77 19.16 18.75 18.86 645,663 +0.13(+0.69%)
Apr 20, 2004 19.53 19.65 18.70 18.74 500,942 -0.79(-4.06%)
Apr 19, 2004 19.18 19.58 19.17 19.53 546,906 +0.30(+1.53%)
Apr 16, 2004 19.93 19.93 19.22 19.23 833,422 -0.59(-2.98%)
Apr 15, 2004 19.90 20.38 19.68 19.82 520,129 -0.06(-0.28%)
Apr 14, 2004 20.08 20.28 19.79 19.88 690,218 -0.30(-1.46%)
Apr 13, 2004 20.62 20.65 20.01 20.17 868,870 -0.35(-1.71%)
Apr 12, 2004 20.59 20.84 20.39 20.52 659,756 -0.06(-0.31%)
Apr 08, 2004 20.12 20.59 20.12 20.59 900,308 +0.47(+2.34%)
Apr 07, 2004 19.68 20.16 19.56 20.12 864,859 +0.44(+2.25%)
Apr 06, 2004 19.65 19.93 19.56 19.68 878,193 +0.03(+0.14%)
Apr 05, 2004 19.79 19.97 19.53 19.65 555,686 -0.05(-0.23%)
Apr 02, 2004 19.46 19.75 19.33 19.69 572,381 +0.23(+1.19%)
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.