Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 15.35 15.78 15.31 15.74 1,952,669 +0.44(+2.86%)
Apr 30, 2004 15.69 15.97 15.23 15.31 2,503,873 -0.38(-2.43%)
Apr 29, 2004 16.09 16.69 15.47 15.69 2,197,523 -0.26(-1.65%)
Apr 28, 2004 16.88 17.18 15.79 15.95 2,989,054 -0.84(-5.02%)
Apr 27, 2004 16.57 16.87 16.56 16.79 998,782 +0.21(+1.29%)
Apr 26, 2004 16.70 16.77 16.43 16.58 942,065 -0.07(-0.43%)
Apr 23, 2004 17.02 17.10 16.52 16.65 1,021,670 -0.41(-2.42%)
Apr 22, 2004 16.56 17.22 16.54 17.06 2,056,798 +0.59(+3.57%)
Apr 21, 2004 16.58 16.58 16.26 16.48 1,294,946 -0.05(-0.29%)
Apr 20, 2004 17.13 17.21 16.52 16.52 803,729 -0.49(-2.85%)
Apr 19, 2004 17.26 17.26 16.71 17.01 856,297 -0.25(-1.43%)
Apr 16, 2004 16.70 17.33 16.56 17.26 1,098,887 +0.49(+2.94%)
Apr 15, 2004 16.74 16.83 16.44 16.76 1,903,622 +0.16(+0.96%)
Apr 14, 2004 16.75 17.13 16.51 16.60 2,205,320 -0.30(-1.79%)
Apr 13, 2004 17.53 17.53 16.85 16.91 1,591,236 -0.65(-3.71%)
Apr 12, 2004 17.33 17.56 17.21 17.56 1,864,134 +0.22(+1.28%)
Apr 08, 2004 17.49 17.51 17.22 17.33 1,742,147 -0.15(-0.86%)
Apr 07, 2004 17.40 17.52 17.12 17.49 1,004,944 +0.01(+0.05%)
Apr 06, 2004 17.65 17.70 17.29 17.48 1,814,710 -0.17(-0.99%)
Apr 05, 2004 17.22 17.76 17.07 17.65 2,365,789 +0.43(+2.49%)
Apr 02, 2004 17.33 17.57 17.00 17.22 9,648,653 +0.17(+0.98%)
Apr 01, 2004 16.36 17.10 16.22 17.06 2,749,482 +0.59(+3.57%)
Mar 31, 2004 16.62 16.62 16.32 16.47 1,105,804 -0.14(-0.86%)
Mar 30, 2004 16.52 16.66 16.32 16.61 1,210,058 +0.10(+0.58%)
Mar 29, 2004 16.24 16.52 16.17 16.52 1,635,503 +0.37(+2.32%)
Mar 26, 2004 15.87 16.28 15.78 16.14 1,520,685 +0.29(+1.81%)
Mar 25, 2004 14.90 16.00 14.79 15.86 3,304,584 +0.96(+6.46%)
Mar 24, 2004 15.12 15.13 14.77 14.89 1,219,742 -0.14(-0.95%)
Mar 23, 2004 15.27 15.28 14.97 15.04 1,160,635 -0.07(-0.47%)
Mar 22, 2004 15.39 15.55 14.93 15.11 867,992 -0.45(-2.86%)
Mar 19, 2004 15.87 15.87 15.44 15.55 1,041,289 -0.28(-1.76%)
Mar 18, 2004 15.82 15.97 15.68 15.83 1,451,768 +0.02(+0.10%)
Mar 17, 2004 15.31 15.90 15.23 15.82 1,419,700 +0.55(+3.59%)
Mar 16, 2004 15.43 15.62 15.18 15.27 1,593,751 +0.04(+0.26%)
Mar 15, 2004 15.08 15.33 15.04 15.23 1,896,831 +0.15(+1.00%)
Mar 12, 2004 15.12 15.31 14.97 15.08 2,733,510 -0.04(-0.26%)
Mar 11, 2004 14.53 15.44 14.53 15.12 3,170,022 +0.63(+4.34%)
Mar 10, 2004 14.58 15.11 14.22 14.49 2,291,214 -0.09(-0.60%)
Mar 09, 2004 14.49 14.77 14.44 14.58 702,367 +0.04(+0.27%)
Mar 08, 2004 14.68 14.72 14.46 14.54 610,185 -0.14(-0.97%)
Mar 05, 2004 14.64 14.81 14.53 14.68 585,913 +0.04(+0.27%)
Mar 04, 2004 14.71 14.72 14.36 14.64 1,683,669 -0.07(-0.49%)
Mar 03, 2004 14.83 14.93 14.59 14.71 613,832 -0.22(-1.49%)
Mar 02, 2004 14.51 14.97 14.51 14.93 707,775 +0.18(+1.24%)
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.