Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.40 17.10 16.40 16.63 2,028,628 +0.25(+1.55%)
Jul 29, 2004 16.37 16.69 16.29 16.38 1,920,223 +0.02(+0.10%)
Jul 28, 2004 15.98 16.89 15.59 16.36 3,789,010 +1.60(+10.82%)
Jul 27, 2004 14.67 14.91 14.50 14.77 705,762 +0.21(+1.48%)
Jul 26, 2004 14.69 14.83 14.42 14.55 532,591 +0.00(+0.00%)
Jul 23, 2004 14.59 14.77 14.50 14.55 450,470 -0.08(-0.54%)
Jul 22, 2004 14.81 14.81 14.46 14.63 1,033,618 -0.29(-1.92%)
Jul 21, 2004 15.27 15.43 14.92 14.92 633,451 -0.15(-1.00%)
Jul 20, 2004 15.21 15.27 15.00 15.07 570,194 -0.14(-0.89%)
Jul 19, 2004 15.42 15.42 15.12 15.20 549,820 -0.21(-1.39%)
Jul 16, 2004 15.15 15.49 15.04 15.42 1,912,426 +0.39(+2.59%)
Jul 15, 2004 14.98 15.07 14.92 15.03 1,453,403 +0.05(+0.32%)
Jul 14, 2004 14.91 15.22 14.58 14.98 2,317,246 -0.60(-3.88%)
Jul 13, 2004 15.38 15.62 15.18 15.59 1,088,952 +0.22(+1.45%)
Jul 12, 2004 15.40 15.48 15.24 15.36 301,571 -0.04(-0.26%)
Jul 09, 2004 15.21 15.43 15.20 15.40 795,932 +0.19(+1.25%)
Jul 08, 2004 15.59 15.59 15.19 15.21 634,834 -0.40(-2.55%)
Jul 07, 2004 15.33 15.61 15.30 15.61 916,535 +0.29(+1.87%)
Jul 06, 2004 15.28 15.42 15.16 15.32 700,103 +0.05(+0.31%)
Jul 02, 2004 15.57 15.57 15.22 15.28 706,643 -0.29(-1.89%)
Jul 01, 2004 16.20 16.20 15.19 15.57 2,134,140 -0.63(-3.88%)
Jun 30, 2004 15.90 16.21 15.79 16.20 763,234 +0.31(+1.95%)
Jun 29, 2004 15.82 15.94 15.75 15.89 803,226 +0.07(+0.45%)
Jun 28, 2004 16.13 16.25 15.74 15.82 1,449,505 -0.19(-1.19%)
Jun 25, 2004 15.88 16.01 15.78 16.01 428,462 +0.11(+0.70%)
Jun 24, 2004 16.00 16.05 15.85 15.90 614,209 -0.10(-0.65%)
Jun 23, 2004 15.68 16.00 15.68 16.00 641,876 +0.21(+1.36%)
Jun 22, 2004 15.51 15.82 15.50 15.78 489,959 +0.29(+1.85%)
Jun 21, 2004 15.66 15.72 15.46 15.50 399,915 -0.16(-1.02%)
Jun 18, 2004 15.63 15.76 15.51 15.66 373,254 +0.03(+0.20%)
Jun 17, 2004 15.35 15.66 15.27 15.63 657,471 +0.33(+2.13%)
Jun 16, 2004 15.55 15.62 15.23 15.30 604,777 -0.32(-2.04%)
Jun 15, 2004 15.51 15.69 15.48 15.62 709,158 +0.21(+1.34%)
Jun 14, 2004 15.51 15.59 15.37 15.41 703,373 -0.10(-0.62%)
Jun 10, 2004 15.54 15.70 15.36 15.51 928,608 -0.02(-0.10%)
Jun 09, 2004 15.92 15.93 15.46 15.52 544,790 -0.40(-2.50%)
Jun 08, 2004 15.87 15.92 15.67 15.92 584,279 +0.05(+0.30%)
Jun 07, 2004 15.44 15.88 15.41 15.87 559,001 +0.53(+3.47%)
Jun 04, 2004 15.39 15.49 15.16 15.34 1,284,508 +0.03(+0.21%)
Jun 03, 2004 15.55 15.59 15.31 15.31 630,684 -0.18(-1.18%)
Jun 02, 2004 15.49 15.64 15.36 15.49 949,359 +0.08(+0.52%)
Jun 01, 2004 15.24 15.43 15.15 15.41 1,240,618 +0.17(+1.15%)
May 28, 2004 15.02 15.28 15.01 15.24 572,960 +0.20(+1.32%)
May 27, 2004 15.05 15.45 14.89 15.04 1,300,228 +0.21(+1.39%)
May 26, 2004 14.69 14.89 14.60 14.83 1,160,886 +0.14(+0.97%)
May 25, 2004 14.47 14.73 14.39 14.69 979,164 +0.13(+0.87%)
May 24, 2004 14.55 14.85 14.37 14.56 639,110 +0.17(+1.16%)
May 21, 2004 14.31 14.42 14.15 14.39 1,149,568 +0.05(+0.33%)
May 20, 2004 14.62 14.64 14.14 14.34 1,355,562 -0.25(-1.69%)
May 19, 2004 14.81 15.10 14.55 14.59 1,868,913 -0.11(-0.76%)
May 18, 2004 14.94 15.01 14.69 14.70 2,475,954 -0.47(-3.09%)
May 17, 2004 15.42 15.42 14.98 15.17 1,042,295 -0.30(-1.95%)
May 14, 2004 15.51 15.67 15.28 15.47 1,366,252 -0.03(-0.21%)
May 13, 2004 15.04 15.75 14.99 15.51 1,512,384 +0.29(+1.88%)
May 12, 2004 15.06 15.28 14.85 15.22 1,379,457 +0.23(+1.54%)
May 11, 2004 14.91 15.11 14.87 14.99 1,122,027 +0.04(+0.27%)
May 10, 2004 15.07 15.08 14.59 14.95 1,957,699 -0.16(-1.05%)
May 07, 2004 15.37 15.63 14.95 15.11 838,690 -0.26(-1.71%)
May 06, 2004 15.64 15.64 15.19 15.37 1,134,980 -0.27(-1.73%)
May 05, 2004 15.90 15.90 15.47 15.64 1,077,382 -0.20(-1.25%)
May 04, 2004 15.91 15.98 15.47 15.84 1,382,726 +0.10(+0.61%)
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.