Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.15 13.15 12.41 13.11 206,272 +0.12(+0.94%)
May 27, 2004 12.65 12.98 12.57 12.98 223,939 +0.31(+2.48%)
May 26, 2004 12.47 12.69 12.04 12.67 190,774 +0.21(+1.66%)
May 25, 2004 12.04 12.48 11.79 12.46 216,190 +0.44(+3.69%)
May 24, 2004 12.09 12.14 11.77 12.02 180,391 +0.08(+0.65%)
May 21, 2004 11.93 12.15 11.67 11.94 207,976 +0.10(+0.87%)
May 20, 2004 12.46 12.46 11.71 11.84 235,717 -0.54(-4.34%)
May 19, 2004 12.45 12.73 12.27 12.38 263,613 +0.02(+0.17%)
May 18, 2004 12.14 12.73 12.14 12.35 155,440 +0.13(+1.09%)
May 17, 2004 12.55 12.55 12.04 12.22 121,500 -0.60(-4.70%)
May 14, 2004 12.45 12.97 12.45 12.82 112,512 +0.10(+0.81%)
May 13, 2004 12.30 12.84 11.97 12.72 152,960 +0.02(+0.17%)
May 12, 2004 13.05 13.05 12.48 12.70 207,511 -0.11(-0.84%)
May 11, 2004 12.60 13.15 12.52 12.81 502,894 +0.42(+3.37%)
May 10, 2004 12.45 12.55 11.87 12.39 390,847 -0.19(-1.50%)
May 07, 2004 12.90 13.20 12.48 12.58 454,542 -0.90(-6.67%)
May 06, 2004 13.34 13.60 12.87 13.48 443,849 -0.12(-0.89%)
May 05, 2004 13.26 13.74 13.12 13.60 493,596 +0.50(+3.81%)
May 04, 2004 12.68 13.23 12.58 13.10 640,203 +0.28(+2.18%)
May 03, 2004 11.40 12.91 11.40 12.82 1,020,047 +1.06(+9.00%)
Apr 30, 2004 11.93 12.32 11.40 11.76 975,724 -0.52(-4.20%)
Apr 29, 2004 14.30 14.30 11.88 12.28 1,997,786 -2.31(-15.86%)
Apr 28, 2004 15.80 15.92 13.99 14.59 1,097,690 -1.43(-8.94%)
Apr 27, 2004 16.46 16.47 15.31 16.02 425,252 -0.02(-0.13%)
Apr 26, 2004 16.68 16.73 15.83 16.05 397,821 -0.06(-0.34%)
Apr 23, 2004 17.85 18.02 15.97 16.10 1,445,454 +0.25(+1.57%)
Apr 22, 2004 15.51 16.13 15.51 15.85 283,914 +0.10(+0.66%)
Apr 21, 2004 15.61 15.75 15.01 15.75 204,412 -0.04(-0.27%)
Apr 20, 2004 16.28 16.33 15.59 15.79 280,970 -0.27(-1.66%)
Apr 19, 2004 15.91 16.15 15.71 16.06 222,854 +0.25(+1.58%)
Apr 16, 2004 15.14 15.81 14.77 15.81 243,466 +0.40(+2.60%)
Apr 15, 2004 15.06 15.62 14.93 15.41 219,290 -0.21(-1.32%)
Apr 14, 2004 15.25 15.83 14.95 15.62 325,448 +0.15(+0.97%)
Apr 13, 2004 15.71 16.13 15.42 15.46 298,017 +0.16(+1.07%)
Apr 12, 2004 15.16 15.63 14.91 15.30 221,459 -0.03(-0.20%)
Apr 08, 2004 15.06 15.70 15.02 15.33 188,140 -0.03(-0.20%)
Apr 07, 2004 15.92 16.00 14.74 15.36 527,380 -0.47(-2.96%)
Apr 06, 2004 15.86 16.00 15.62 15.83 547,682 +0.50(+3.28%)
Apr 05, 2004 17.21 17.21 14.63 15.33 1,339,761 -1.32(-7.93%)
Apr 02, 2004 16.39 16.78 16.27 16.65 432,536 +0.47(+2.93%)
Apr 01, 2004 16.04 16.29 16.04 16.17 211,696 +0.16(+0.99%)
Mar 31, 2004 15.95 16.14 15.68 16.02 385,423 +0.11(+0.68%)
Mar 30, 2004 15.90 15.94 15.62 15.91 314,134 +0.29(+1.87%)
Mar 29, 2004 15.94 15.94 15.55 15.62 364,656 +0.17(+1.09%)
Mar 26, 2004 15.73 15.92 15.32 15.45 241,296 +0.02(+0.14%)
Mar 25, 2004 14.73 15.49 14.63 15.43 390,537 +0.80(+5.47%)
Mar 24, 2004 14.31 14.73 14.30 14.63 304,216 +0.02(+0.15%)
Mar 23, 2004 14.55 14.63 13.98 14.60 426,182 +0.85(+6.19%)
Mar 22, 2004 14.54 14.54 13.75 13.75 130,024 -0.43(-3.03%)
Mar 19, 2004 14.60 14.60 14.13 14.18 120,415 -0.01(-0.06%)
Mar 18, 2004 14.27 14.39 13.98 14.19 108,172 +0.05(+0.33%)
Mar 17, 2004 14.15 14.24 13.98 14.14 127,079 +0.37(+2.65%)
Mar 16, 2004 14.07 14.40 13.61 13.78 227,193 -0.09(-0.68%)
Mar 15, 2004 14.11 14.24 13.84 13.87 160,709 +0.05(+0.34%)
Mar 12, 2004 14.28 14.49 13.77 13.83 357,837 -0.18(-1.28%)
Mar 11, 2004 12.73 14.01 12.60 14.01 991,067 +1.16(+9.04%)
Mar 10, 2004 13.53 13.95 12.48 12.85 210,611 -0.67(-4.93%)
Mar 09, 2004 13.98 13.98 13.45 13.51 188,449 -0.37(-2.70%)
Mar 08, 2004 14.47 14.47 13.79 13.89 233,237 -0.37(-2.59%)
Mar 05, 2004 13.51 14.51 13.34 14.26 339,085 +0.74(+5.51%)
Mar 04, 2004 13.23 13.75 13.12 13.51 232,617 +0.33(+2.51%)
Mar 03, 2004 13.70 13.70 13.02 13.18 305,301 -0.44(-3.25%)
Mar 02, 2004 13.64 13.68 13.45 13.62 311,500 +0.09(+0.64%)
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.