Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.43 17.13 16.43 16.66 2,025,082 +0.25(+1.55%)
Jul 29, 2004 16.40 16.72 16.32 16.41 1,916,866 +0.02(+0.10%)
Jul 28, 2004 16.01 16.92 15.62 16.39 3,782,388 +1.60(+10.82%)
Jul 27, 2004 14.70 14.94 14.52 14.79 704,529 +0.21(+1.47%)
Jul 26, 2004 14.72 14.86 14.45 14.58 531,660 +0.00(+0.00%)
Jul 23, 2004 14.62 14.80 14.52 14.58 449,683 -0.08(-0.54%)
Jul 22, 2004 14.83 14.83 14.49 14.66 1,031,811 -0.29(-1.92%)
Jul 21, 2004 15.29 15.45 14.94 14.94 632,343 -0.15(-1.00%)
Jul 20, 2004 15.24 15.29 15.03 15.09 569,197 -0.14(-0.89%)
Jul 19, 2004 15.45 15.45 15.15 15.23 548,859 -0.22(-1.39%)
Jul 16, 2004 15.17 15.52 15.07 15.45 1,909,083 +0.39(+2.59%)
Jul 15, 2004 15.01 15.09 14.94 15.05 1,450,863 +0.05(+0.32%)
Jul 14, 2004 14.94 15.25 14.60 15.01 2,313,196 -0.61(-3.88%)
Jul 13, 2004 15.41 15.64 15.21 15.61 1,087,048 +0.22(+1.45%)
Jul 12, 2004 15.43 15.51 15.26 15.39 301,044 -0.04(-0.26%)
Jul 09, 2004 15.24 15.46 15.22 15.43 794,541 +0.19(+1.25%)
Jul 08, 2004 15.61 15.62 15.21 15.24 633,724 -0.40(-2.55%)
Jul 07, 2004 15.36 15.64 15.33 15.64 914,933 +0.29(+1.87%)
Jul 06, 2004 15.31 15.45 15.18 15.35 698,879 +0.05(+0.31%)
Jul 02, 2004 15.60 15.60 15.25 15.30 705,408 -0.29(-1.89%)
Jul 01, 2004 16.23 16.23 15.21 15.60 2,130,410 -0.63(-3.88%)
Jun 30, 2004 15.92 16.24 15.82 16.23 761,900 +0.31(+1.95%)
Jun 29, 2004 15.85 15.96 15.78 15.92 801,822 +0.07(+0.45%)
Jun 28, 2004 16.16 16.28 15.77 15.84 1,446,971 -0.19(-1.19%)
Jun 25, 2004 15.91 16.03 15.81 16.03 427,714 +0.11(+0.70%)
Jun 24, 2004 16.03 16.07 15.88 15.92 613,136 -0.10(-0.65%)
Jun 23, 2004 15.71 16.03 15.71 16.03 640,755 +0.22(+1.36%)
Jun 22, 2004 15.53 15.84 15.53 15.81 489,102 +0.29(+1.85%)
Jun 21, 2004 15.68 15.75 15.49 15.53 399,216 -0.16(-1.02%)
Jun 18, 2004 15.66 15.79 15.54 15.68 372,602 +0.03(+0.20%)
Jun 17, 2004 15.37 15.69 15.29 15.65 656,321 +0.33(+2.13%)
Jun 16, 2004 15.58 15.64 15.25 15.33 603,720 -0.32(-2.04%)
Jun 15, 2004 15.53 15.72 15.51 15.64 707,918 +0.21(+1.34%)
Jun 14, 2004 15.53 15.61 15.40 15.44 702,143 -0.10(-0.62%)
Jun 10, 2004 15.56 15.73 15.39 15.53 926,985 -0.02(-0.10%)
Jun 09, 2004 15.95 15.96 15.49 15.55 543,838 -0.40(-2.50%)
Jun 08, 2004 15.90 15.95 15.70 15.95 583,257 +0.05(+0.30%)
Jun 07, 2004 15.47 15.91 15.44 15.90 558,024 +0.53(+3.47%)
Jun 04, 2004 15.41 15.52 15.19 15.37 1,282,263 +0.03(+0.21%)
Jun 03, 2004 15.57 15.61 15.33 15.33 629,582 -0.18(-1.18%)
Jun 02, 2004 15.52 15.67 15.39 15.52 947,699 +0.08(+0.52%)
Jun 01, 2004 15.26 15.45 15.17 15.44 1,238,449 +0.18(+1.15%)
May 28, 2004 15.05 15.31 15.04 15.26 571,959 +0.20(+1.32%)
May 27, 2004 15.08 15.48 14.92 15.06 1,297,955 +0.21(+1.39%)
May 26, 2004 14.72 14.91 14.62 14.86 1,158,857 +0.14(+0.97%)
May 25, 2004 14.50 14.75 14.42 14.71 977,452 +0.13(+0.87%)
May 24, 2004 14.58 14.88 14.39 14.59 637,993 +0.17(+1.16%)
May 21, 2004 14.34 14.45 14.18 14.42 1,147,559 +0.05(+0.33%)
May 20, 2004 14.65 14.66 14.16 14.37 1,353,193 -0.25(-1.69%)
May 19, 2004 14.83 15.13 14.58 14.62 1,865,646 -0.11(-0.76%)
May 18, 2004 14.97 15.04 14.72 14.73 2,471,627 -0.47(-3.09%)
May 17, 2004 15.45 15.45 15.01 15.20 1,040,473 -0.30(-1.95%)
May 14, 2004 15.54 15.70 15.31 15.50 1,363,864 -0.03(-0.20%)
May 13, 2004 15.06 15.78 15.02 15.53 1,509,741 +0.29(+1.88%)
May 12, 2004 15.09 15.30 14.88 15.25 1,377,045 +0.23(+1.54%)
May 11, 2004 14.94 15.13 14.90 15.02 1,120,065 +0.04(+0.27%)
May 10, 2004 15.09 15.10 14.62 14.98 1,954,277 -0.16(-1.05%)
May 07, 2004 15.40 15.65 14.98 15.13 837,224 -0.26(-1.71%)
May 06, 2004 15.67 15.67 15.21 15.40 1,132,996 -0.27(-1.73%)
May 05, 2004 15.93 15.93 15.49 15.67 1,075,499 -0.20(-1.26%)
May 04, 2004 15.94 16.01 15.50 15.87 1,380,309 +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.