Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.11 16.18 16.06 16.18 2,265,547 +0.08(+0.49%)
Jun 29, 2004 16.21 16.28 16.03 16.10 2,361,311 -0.11(-0.69%)
Jun 28, 2004 16.12 16.52 16.10 16.21 4,347,763 +0.13(+0.78%)
Jun 25, 2004 16.07 16.19 15.70 16.08 10,293,772 +0.62(+4.02%)
Jun 24, 2004 15.42 15.56 15.39 15.46 2,997,238 +0.02(+0.15%)
Jun 23, 2004 15.33 15.50 15.31 15.44 2,668,036 +0.13(+0.82%)
Jun 22, 2004 15.17 15.32 15.07 15.31 2,137,472 +0.11(+0.72%)
Jun 21, 2004 15.31 15.43 15.17 15.20 2,472,996 -0.09(-0.60%)
Jun 18, 2004 15.28 15.43 15.27 15.29 1,811,548 -0.04(-0.25%)
Jun 17, 2004 15.33 15.46 15.25 15.33 2,190,856 -0.03(-0.17%)
Jun 16, 2004 15.35 15.38 15.24 15.36 1,216,596 +0.05(+0.34%)
Jun 15, 2004 15.26 15.60 15.26 15.31 2,703,157 +0.10(+0.63%)
Jun 14, 2004 15.16 15.21 15.11 15.21 1,461,507 -0.00(-0.03%)
Jun 10, 2004 15.07 15.32 15.05 15.22 2,702,220 +0.16(+1.06%)
Jun 09, 2004 15.05 15.07 14.97 15.05 2,157,374 +0.00(+0.03%)
Jun 08, 2004 15.00 15.16 14.95 15.05 2,842,237 +0.04(+0.24%)
Jun 07, 2004 14.83 15.05 14.83 15.01 2,803,603 +0.22(+1.49%)
Jun 04, 2004 15.03 15.05 14.79 14.79 2,786,745 -0.20(-1.31%)
Jun 03, 2004 15.08 15.08 14.92 14.99 2,208,651 -0.09(-0.62%)
Jun 02, 2004 15.17 15.20 15.00 15.08 2,409,076 -0.08(-0.55%)
Jun 01, 2004 15.20 15.25 15.04 15.17 1,886,473 -0.03(-0.17%)
May 28, 2004 15.20 15.26 15.07 15.19 1,874,766 +0.04(+0.30%)
May 27, 2004 15.23 15.35 15.12 15.15 1,997,924 +0.01(+0.07%)
May 26, 2004 15.04 15.32 14.96 15.14 2,755,370 +0.05(+0.34%)
May 25, 2004 14.76 15.09 14.67 15.09 4,082,481 +0.36(+2.47%)
May 24, 2004 14.46 14.84 14.45 14.72 4,383,821 +0.31(+2.18%)
May 21, 2004 14.31 14.41 14.26 14.41 3,928,885 +0.22(+1.58%)
May 20, 2004 14.21 14.25 14.06 14.19 2,190,388 -0.02(-0.17%)
May 19, 2004 14.30 14.43 14.19 14.21 2,701,050 +0.01(+0.06%)
May 18, 2004 14.14 14.28 14.12 14.20 3,919,051 +0.10(+0.68%)
May 17, 2004 14.37 14.37 14.05 14.10 3,197,428 -0.35(-2.42%)
May 14, 2004 14.57 14.63 14.36 14.46 2,269,294 -0.10(-0.67%)
May 13, 2004 14.54 14.68 14.53 14.55 4,475,838 +0.03(+0.22%)
May 12, 2004 14.56 14.61 14.25 14.52 3,983,674 +0.10(+0.68%)
May 11, 2004 14.35 14.47 14.34 14.42 4,210,322 +0.24(+1.72%)
May 10, 2004 14.10 14.26 14.07 14.18 5,076,644 -0.04(-0.26%)
May 07, 2004 14.52 14.64 14.22 14.22 5,504,653 -0.38(-2.60%)
May 06, 2004 14.99 14.99 14.51 14.60 6,229,320 -0.51(-3.39%)
May 05, 2004 15.03 15.11 14.86 15.11 3,990,698 +0.06(+0.43%)
May 04, 2004 15.10 15.16 15.00 15.04 3,655,408 -0.13(-0.89%)
May 03, 2004 15.33 15.35 15.10 15.18 4,599,699 -0.19(-1.21%)
Apr 30, 2004 15.41 15.57 15.33 15.36 2,720,483 -0.04(-0.26%)
Apr 29, 2004 15.72 15.76 15.23 15.41 6,008,993 -0.31(-2.00%)
Apr 28, 2004 15.86 15.86 15.67 15.72 2,307,459 -0.18(-1.13%)
Apr 27, 2004 15.71 15.98 15.70 15.90 2,767,311 +0.19(+1.24%)
Apr 26, 2004 16.08 16.12 15.61 15.70 4,266,750 -0.35(-2.17%)
Apr 23, 2004 16.13 16.13 16.00 16.05 2,293,176 -0.11(-0.66%)
Apr 22, 2004 16.01 16.26 15.91 16.16 2,827,252 +0.05(+0.29%)
Apr 21, 2004 16.08 16.24 16.03 16.11 3,144,044 -0.06(-0.40%)
Apr 20, 2004 16.34 16.44 16.18 16.18 3,531,782 -0.12(-0.75%)
Apr 19, 2004 16.21 16.34 16.19 16.30 2,301,839 +0.09(+0.54%)
Apr 16, 2004 16.22 16.23 16.12 16.21 2,168,613 +0.07(+0.42%)
Apr 15, 2004 16.19 16.30 16.08 16.14 1,803,587 -0.05(-0.29%)
Apr 14, 2004 16.23 16.35 16.09 16.19 2,712,522 -0.12(-0.75%)
Apr 13, 2004 16.78 16.78 16.21 16.31 2,855,114 -0.18(-1.11%)
Apr 12, 2004 16.42 16.57 16.42 16.49 1,191,777 +0.10(+0.61%)
Apr 08, 2004 16.44 16.55 16.34 16.39 2,733,595 +0.00(+0.03%)
Apr 07, 2004 16.49 16.50 16.32 16.39 2,562,672 -0.14(-0.83%)
Apr 06, 2004 16.59 16.63 16.45 16.53 2,642,046 -0.15(-0.88%)
Apr 05, 2004 16.36 16.67 16.36 16.67 2,128,575 +0.31(+1.88%)
Apr 02, 2004 16.41 16.52 16.24 16.37 2,147,540 +0.05(+0.33%)
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.