Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.72 17.80 17.60 17.64 30,612,764 -0.03(-0.17%)
Jun 29, 2004 17.59 17.82 17.51 17.67 33,221,968 +0.14(+0.82%)
Jun 28, 2004 17.57 17.59 17.42 17.53 40,967,180 +0.12(+0.71%)
Jun 25, 2004 17.90 17.91 17.40 17.40 62,176,624 -0.51(-2.84%)
Jun 24, 2004 17.87 18.10 17.86 17.91 28,477,166 -0.08(-0.43%)
Jun 23, 2004 17.97 18.04 17.86 17.99 31,434,044 +0.03(+0.17%)
Jun 22, 2004 18.10 18.10 17.91 17.96 32,830,568 -0.15(-0.85%)
Jun 21, 2004 18.14 18.26 18.08 18.11 21,242,290 -0.12(-0.65%)
Jun 18, 2004 18.09 18.27 18.06 18.23 35,492,244 +0.08(+0.45%)
Jun 17, 2004 18.06 18.21 18.04 18.15 20,758,968 +0.03(+0.14%)
Jun 16, 2004 18.06 18.24 17.98 18.12 23,065,974 +0.07(+0.37%)
Jun 15, 2004 18.14 18.19 18.01 18.06 33,410,866 -0.03(-0.17%)
Jun 14, 2004 18.21 18.22 17.94 18.09 33,808,872 -0.26(-1.43%)
Jun 10, 2004 18.49 18.50 18.28 18.35 20,315,680 -0.09(-0.47%)
Jun 09, 2004 18.58 18.58 18.40 18.44 18,764,850 -0.16(-0.86%)
Jun 08, 2004 18.45 18.68 18.45 18.60 27,283,338 +0.06(+0.33%)
Jun 07, 2004 18.52 18.57 18.43 18.53 23,379,832 +0.21(+1.12%)
Jun 04, 2004 18.40 18.63 18.29 18.33 25,996,226 +0.04(+0.20%)
Jun 03, 2004 18.32 18.62 18.29 18.29 30,692,054 -0.10(-0.53%)
Jun 02, 2004 18.29 18.53 18.28 18.39 30,111,562 +0.15(+0.82%)
Jun 01, 2004 18.09 18.35 18.04 18.24 28,167,388 +0.06(+0.31%)
May 28, 2004 18.32 18.32 18.04 18.18 23,253,318 -0.03(-0.17%)
May 27, 2004 18.01 18.27 17.99 18.22 23,346,794 +0.26(+1.46%)
May 26, 2004 17.81 18.13 17.81 17.95 23,950,024 +0.08(+0.43%)
May 25, 2004 17.63 18.00 17.63 17.88 30,194,546 +0.15(+0.84%)
May 24, 2004 17.89 17.91 17.61 17.73 26,707,120 -0.19(-1.03%)
May 21, 2004 17.98 18.05 17.81 17.91 31,005,330 -0.04(-0.23%)
May 20, 2004 18.05 18.09 17.85 17.95 27,234,948 -0.14(-0.80%)
May 19, 2004 18.42 18.44 18.06 18.10 22,523,960 -0.20(-1.07%)
May 18, 2004 18.27 18.37 18.14 18.29 21,409,228 +0.03(+0.14%)
May 17, 2004 18.06 18.48 18.01 18.27 22,996,400 -0.05(-0.28%)
May 14, 2004 18.12 18.52 18.11 18.32 22,731,904 +0.10(+0.56%)
May 13, 2004 18.14 18.33 18.04 18.22 24,902,872 -0.16(-0.87%)
May 12, 2004 18.37 18.40 17.98 18.38 32,535,560 -0.10(-0.56%)
May 11, 2004 18.42 18.53 18.24 18.48 29,670,606 -0.05(-0.25%)
May 10, 2004 18.63 18.65 18.32 18.52 32,538,280 -0.19(-0.99%)
May 07, 2004 18.69 18.91 18.68 18.71 25,729,786 -0.10(-0.52%)
May 06, 2004 18.85 19.04 18.68 18.81 27,990,928 -0.04(-0.22%)
May 05, 2004 18.76 18.99 18.72 18.85 23,389,354 +0.01(+0.05%)
May 04, 2004 18.73 18.94 18.58 18.84 34,783,292 +0.20(+1.08%)
May 03, 2004 18.47 18.73 18.40 18.64 26,823,918 +0.24(+1.29%)
Apr 30, 2004 18.29 18.65 18.29 18.40 32,937,260 +0.10(+0.53%)
Apr 29, 2004 18.46 18.52 18.17 18.30 26,870,560 -0.16(-0.86%)
Apr 28, 2004 18.66 18.76 18.29 18.46 39,452,884 -0.29(-1.54%)
Apr 27, 2004 18.85 19.09 18.67 18.75 29,330,512 +0.08(+0.41%)
Apr 26, 2004 18.74 18.86 18.60 18.67 24,221,128 -0.07(-0.36%)
Apr 23, 2004 18.77 18.82 18.59 18.74 23,901,634 -0.06(-0.33%)
Apr 22, 2004 18.94 18.99 18.73 18.80 42,107,952 -0.19(-0.98%)
Apr 21, 2004 18.88 19.17 18.84 18.99 34,565,048 +0.10(+0.54%)
Apr 20, 2004 19.17 19.27 18.70 18.88 37,204,376 -0.45(-2.34%)
Apr 19, 2004 19.40 19.44 19.15 19.34 33,869,312 -0.02(-0.11%)
Apr 16, 2004 19.24 19.50 19.06 19.36 52,248,400 +0.14(+0.75%)
Apr 15, 2004 18.48 19.26 18.47 19.21 74,319,160 +0.79(+4.27%)
Apr 14, 2004 18.22 18.46 18.19 18.43 30,971,904 +0.22(+1.19%)
Apr 13, 2004 18.46 18.47 18.14 18.21 40,593,464 -0.14(-0.79%)
Apr 12, 2004 18.32 18.36 18.09 18.35 23,017,194 +0.04(+0.20%)
Apr 08, 2004 18.52 18.52 18.18 18.32 28,977,784 -0.04(-0.20%)
Apr 07, 2004 18.41 18.69 18.23 18.35 40,108,780 -0.07(-0.36%)
Apr 06, 2004 18.40 18.54 18.36 18.42 26,220,300 -0.17(-0.91%)
Apr 05, 2004 18.59 18.62 18.35 18.59 27,027,198 +0.07(+0.36%)
Apr 02, 2004 18.58 18.64 18.40 18.52 38,724,304 +0.21(+1.15%)
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.