Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.24 16.38 16.18 16.22 380,031 -0.16(-0.95%)
Jul 29, 2004 16.35 16.39 16.16 16.38 285,988 +0.18(+1.12%)
Jul 28, 2004 16.30 16.41 16.06 16.20 359,030 -0.17(-1.07%)
Jul 27, 2004 16.15 16.44 16.15 16.37 639,614 +0.08(+0.52%)
Jul 26, 2004 16.09 16.35 15.97 16.29 389,605 +0.38(+2.36%)
Jul 23, 2004 16.11 16.11 15.90 15.91 280,584 -0.06(-0.40%)
Jul 22, 2004 16.22 16.42 15.95 15.98 309,769 -0.21(-1.28%)
Jul 21, 2004 16.71 16.77 16.18 16.18 430,373 -0.45(-2.72%)
Jul 20, 2004 16.32 16.68 16.27 16.64 562,712 +0.34(+2.11%)
Jul 19, 2004 15.80 16.55 15.64 16.29 793,727 +0.56(+3.54%)
Jul 16, 2004 15.66 15.85 15.59 15.74 415,239 +0.17(+1.12%)
Jul 15, 2004 15.12 15.67 15.12 15.56 342,815 +0.25(+1.61%)
Jul 14, 2004 15.32 15.54 15.23 15.32 159,826 -0.10(-0.67%)
Jul 13, 2004 15.41 15.44 15.23 15.42 127,861 +0.08(+0.55%)
Jul 12, 2004 15.30 15.40 15.10 15.33 169,863 +0.15(+0.98%)
Jul 09, 2004 15.12 15.35 15.09 15.19 124,309 +0.03(+0.17%)
Jul 08, 2004 15.24 15.38 15.14 15.16 220,822 -0.10(-0.64%)
Jul 07, 2004 15.08 15.36 15.08 15.26 162,605 -0.01(-0.09%)
Jul 06, 2004 15.32 15.44 15.27 15.27 170,481 -0.10(-0.67%)
Jul 02, 2004 15.26 15.50 15.26 15.37 133,420 +0.10(+0.64%)
Jul 01, 2004 15.44 15.54 15.28 15.28 196,578 -0.27(-1.71%)
Jun 30, 2004 15.41 15.54 15.22 15.54 329,381 +0.23(+1.52%)
Jun 29, 2004 14.93 15.37 14.93 15.31 348,683 +0.16(+1.03%)
Jun 28, 2004 15.41 15.42 15.15 15.15 246,611 -0.23(-1.47%)
Jun 25, 2004 15.33 15.39 15.08 15.38 338,337 +0.21(+1.41%)
Jun 24, 2004 15.32 15.44 15.17 15.17 220,514 -0.16(-1.06%)
Jun 23, 2004 15.17 15.37 15.14 15.33 166,620 +0.11(+0.72%)
Jun 22, 2004 15.05 15.31 15.05 15.22 366,905 -0.01(-0.04%)
Jun 21, 2004 15.02 15.24 14.90 15.22 386,362 +0.25(+1.69%)
Jun 18, 2004 14.62 14.98 14.58 14.97 409,526 +0.18(+1.23%)
Jun 17, 2004 14.79 14.87 14.73 14.79 296,335 -0.04(-0.26%)
Jun 16, 2004 14.69 14.84 14.60 14.83 579,389 +0.08(+0.53%)
Jun 15, 2004 14.64 14.91 14.58 14.75 422,651 +0.17(+1.20%)
Jun 14, 2004 14.93 15.08 14.58 14.58 350,382 -0.51(-3.35%)
Jun 10, 2004 14.92 15.10 14.92 15.08 126,625 +0.08(+0.56%)
Jun 09, 2004 15.28 15.37 14.91 15.00 345,286 -0.23(-1.53%)
Jun 08, 2004 15.28 15.28 15.13 15.23 235,184 -0.01(-0.09%)
Jun 07, 2004 15.18 15.50 15.08 15.24 193,335 +0.11(+0.73%)
Jun 04, 2004 15.10 15.24 15.04 15.13 209,704 +0.13(+0.86%)
Jun 03, 2004 15.34 15.36 15.00 15.00 289,077 -0.17(-1.11%)
Jun 02, 2004 15.32 15.49 15.15 15.17 216,499 -0.21(-1.39%)
Jun 01, 2004 15.44 15.57 15.26 15.39 206,152 -0.10(-0.63%)
May 28, 2004 15.46 15.63 15.43 15.48 317,799 -0.06(-0.38%)
May 27, 2004 15.48 15.54 15.27 15.54 343,433 +0.20(+1.31%)
May 26, 2004 14.89 15.44 14.87 15.34 337,102 +0.30(+1.98%)
May 25, 2004 14.98 15.15 14.87 15.04 311,777 -0.12(-0.81%)
May 24, 2004 14.95 15.17 14.86 15.17 377,869 +0.26(+1.74%)
May 21, 2004 14.69 15.02 14.62 14.91 395,782 +0.23(+1.54%)
May 20, 2004 14.47 14.76 14.38 14.68 241,052 +0.19(+1.30%)
May 19, 2004 14.57 14.73 14.38 14.49 295,871 +0.08(+0.54%)
May 18, 2004 14.49 14.58 14.33 14.42 523,643 -0.01(-0.05%)
May 17, 2004 14.62 14.71 14.34 14.42 226,227 -0.29(-1.98%)
May 14, 2004 14.70 14.78 14.54 14.71 249,236 +0.05(+0.35%)
May 13, 2004 14.69 14.75 14.53 14.66 335,249 -0.04(-0.26%)
May 12, 2004 14.63 14.79 14.36 14.70 507,892 -0.01(-0.09%)
May 11, 2004 14.83 14.89 14.65 14.71 235,184 -0.01(-0.04%)
May 10, 2004 14.89 14.99 14.44 14.72 409,062 -0.16(-1.09%)
May 07, 2004 15.11 15.21 14.77 14.88 418,019 -0.23(-1.54%)
May 06, 2004 15.31 15.37 14.89 15.11 310,078 -0.08(-0.55%)
May 05, 2004 15.09 15.38 15.09 15.20 338,337 +0.08(+0.51%)
May 04, 2004 15.17 15.22 15.02 15.12 397,481 -0.03(-0.19%)
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.