Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.23 14.55 14.17 14.33 5,613,002 +0.08(+0.58%)
Jul 29, 2004 14.00 14.26 13.98 14.25 7,558,109 +0.30(+2.15%)
Jul 28, 2004 13.88 14.00 13.66 13.95 9,063,205 +0.44(+3.28%)
Jul 27, 2004 13.64 13.69 13.49 13.51 4,104,497 -0.13(-0.96%)
Jul 26, 2004 13.64 13.71 13.57 13.64 3,076,181 +0.06(+0.42%)
Jul 23, 2004 13.59 13.64 13.54 13.58 3,603,610 -0.03(-0.24%)
Jul 22, 2004 13.70 13.72 13.51 13.61 5,360,732 -0.18(-1.31%)
Jul 21, 2004 14.14 14.14 13.79 13.79 4,933,140 -0.35(-2.50%)
Jul 20, 2004 14.13 14.23 14.07 14.15 6,171,112 -0.05(-0.32%)
Jul 19, 2004 14.13 14.25 14.09 14.19 4,173,652 +0.05(+0.35%)
Jul 16, 2004 14.15 14.24 14.11 14.14 4,944,097 +0.13(+0.91%)
Jul 15, 2004 14.01 14.07 13.94 14.02 3,761,887 +0.00(+0.03%)
Jul 14, 2004 13.76 14.06 13.70 14.01 6,675,165 +0.24(+1.76%)
Jul 13, 2004 13.69 13.81 13.67 13.77 4,338,017 +0.08(+0.57%)
Jul 12, 2004 13.56 13.71 13.56 13.69 2,720,179 +0.13(+0.97%)
Jul 09, 2004 13.72 13.72 13.53 13.56 4,162,207 -0.14(-1.02%)
Jul 08, 2004 13.60 13.74 13.54 13.70 5,116,011 +0.09(+0.69%)
Jul 07, 2004 13.50 13.66 13.47 13.61 3,485,998 +0.07(+0.55%)
Jul 06, 2004 13.58 13.66 13.50 13.53 3,647,684 -0.04(-0.27%)
Jul 02, 2004 13.58 13.72 13.54 13.57 3,146,553 +0.09(+0.67%)
Jul 01, 2004 13.63 13.70 13.42 13.48 4,220,161 -0.19(-1.41%)
Jun 30, 2004 13.65 13.72 13.49 13.67 3,797,682 +0.07(+0.48%)
Jun 29, 2004 13.78 13.78 13.56 13.61 3,531,776 -0.17(-1.22%)
Jun 28, 2004 13.78 14.02 13.77 13.77 2,407,763 -0.00(-0.03%)
Jun 25, 2004 13.89 13.96 13.76 13.78 3,653,528 -0.11(-0.80%)
Jun 24, 2004 13.76 13.93 13.73 13.89 4,463,178 +0.08(+0.56%)
Jun 23, 2004 13.59 13.82 13.59 13.81 3,850,035 +0.20(+1.48%)
Jun 22, 2004 13.75 13.78 13.59 13.61 4,686,958 -0.08(-0.57%)
Jun 21, 2004 13.49 13.75 13.45 13.69 3,319,441 +0.19(+1.43%)
Jun 18, 2004 13.39 13.51 13.29 13.49 3,952,063 +0.09(+0.71%)
Jun 17, 2004 13.37 13.44 13.31 13.40 4,820,154 +0.03(+0.25%)
Jun 16, 2004 13.43 13.53 13.35 13.37 4,383,065 -0.06(-0.46%)
Jun 15, 2004 13.43 13.60 13.40 13.43 3,349,636 +0.01(+0.09%)
Jun 14, 2004 13.33 13.49 13.32 13.42 2,947,855 -0.05(-0.37%)
Jun 10, 2004 13.18 13.47 13.18 13.47 4,059,205 +0.26(+1.99%)
Jun 09, 2004 13.40 13.47 13.20 13.20 3,486,728 -0.19(-1.44%)
Jun 08, 2004 13.51 13.55 13.37 13.40 3,263,435 -0.21(-1.51%)
Jun 07, 2004 13.64 13.65 13.54 13.60 2,449,159 +0.06(+0.42%)
Jun 04, 2004 13.42 13.65 13.42 13.54 2,616,446 +0.12(+0.92%)
Jun 03, 2004 13.50 13.55 13.34 13.42 5,136,709 -0.13(-0.97%)
Jun 02, 2004 13.70 13.79 13.52 13.55 4,329,981 -0.14(-1.02%)
Jun 01, 2004 13.68 13.78 13.55 13.69 3,977,144 +0.02(+0.12%)
May 28, 2004 13.60 13.74 13.56 13.68 4,283,716 +0.05(+0.36%)
May 27, 2004 13.65 13.74 13.52 13.63 4,169,756 +0.14(+1.07%)
May 26, 2004 13.54 13.70 13.37 13.48 5,019,096 -0.06(-0.42%)
May 25, 2004 13.40 13.56 13.31 13.54 3,905,067 +0.15(+1.10%)
May 24, 2004 13.17 13.42 13.17 13.39 6,667,860 +0.22(+1.68%)
May 21, 2004 13.16 13.25 13.10 13.17 5,820,467 +0.12(+0.88%)
May 20, 2004 12.84 13.12 12.82 13.06 4,771,940 +0.16(+1.27%)
May 19, 2004 12.96 13.07 12.86 12.89 4,204,333 -0.07(-0.54%)
May 18, 2004 13.01 13.13 12.96 12.96 5,324,450 +0.06(+0.48%)
May 17, 2004 12.81 12.96 12.74 12.90 4,502,625 -0.02(-0.13%)
May 14, 2004 12.87 13.06 12.86 12.92 4,381,604 +0.07(+0.51%)
May 13, 2004 12.75 12.98 12.75 12.85 6,057,639 -0.05(-0.41%)
May 12, 2004 12.83 13.20 12.70 12.90 8,694,784 -0.07(-0.57%)
May 11, 2004 13.20 13.22 12.85 12.98 5,453,507 -0.19(-1.47%)
May 10, 2004 13.29 13.35 13.03 13.17 6,936,688 -0.11(-0.84%)
May 07, 2004 13.55 13.61 13.19 13.28 4,537,203 -0.36(-2.62%)
May 06, 2004 13.72 13.78 13.42 13.64 3,497,686 +6.84(+100.66%)
May 05, 2004 6.833 6.874 6.782 6.797 4,274,949 -0.06(-0.82%)
May 04, 2004 6.857 6.878 6.791 6.853 6,808,361 +0.01(+0.09%)
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.