Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.50 13.79 13.41 13.70 5,742,758 +0.15(+1.07%)
Jul 29, 2004 13.52 13.68 13.45 13.56 5,085,827 +0.20(+1.47%)
Jul 28, 2004 13.47 13.59 13.12 13.36 6,675,675 -0.13(-0.93%)
Jul 27, 2004 13.12 13.57 13.12 13.49 7,196,018 +0.38(+2.93%)
Jul 26, 2004 13.37 13.42 12.99 13.10 7,902,618 -0.30(-2.25%)
Jul 23, 2004 13.43 13.59 13.32 13.41 5,016,947 -0.16(-1.20%)
Jul 22, 2004 13.55 13.57 13.27 13.57 8,165,718 +0.02(+0.13%)
Jul 21, 2004 13.85 13.90 13.40 13.55 8,435,379 -0.20(-1.43%)
Jul 20, 2004 14.16 14.16 13.38 13.75 9,388,678 +0.57(+4.32%)
Jul 19, 2004 13.60 13.64 13.10 13.18 12,105,430 -0.36(-2.65%)
Jul 16, 2004 14.01 14.04 13.52 13.54 7,983,211 -0.38(-2.70%)
Jul 15, 2004 14.04 14.06 13.85 13.91 5,596,565 -0.08(-0.59%)
Jul 14, 2004 14.03 14.11 13.89 13.99 6,331,044 -0.09(-0.65%)
Jul 13, 2004 13.97 14.21 13.95 14.09 5,977,744 +0.12(+0.84%)
Jul 12, 2004 13.91 14.03 13.76 13.97 5,047,404 +0.07(+0.53%)
Jul 09, 2004 13.87 14.00 13.81 13.89 4,666,928 +0.02(+0.14%)
Jul 08, 2004 14.23 14.24 13.83 13.87 8,418,042 -0.40(-2.79%)
Jul 07, 2004 14.02 14.32 13.94 14.27 9,847,874 +0.34(+2.45%)
Jul 06, 2004 14.02 14.07 13.81 13.93 8,071,536 -0.08(-0.59%)
Jul 02, 2004 14.20 14.22 13.90 14.01 8,623,977 -0.14(-0.99%)
Jul 01, 2004 14.52 14.53 13.99 14.15 11,388,991 -0.28(-1.97%)
Jun 30, 2004 14.46 14.48 14.25 14.44 8,296,214 +0.01(+0.08%)
Jun 29, 2004 14.64 14.64 14.42 14.43 7,762,047 -0.29(-1.99%)
Jun 28, 2004 14.98 14.99 14.70 14.72 5,153,300 -0.20(-1.32%)
Jun 25, 2004 14.95 15.16 14.84 14.92 6,786,491 -0.05(-0.34%)
Jun 24, 2004 14.75 15.17 14.73 14.97 7,869,115 +0.24(+1.66%)
Jun 23, 2004 14.60 14.77 14.48 14.72 5,433,035 +0.13(+0.86%)
Jun 22, 2004 14.57 14.66 14.37 14.60 8,010,154 +0.03(+0.20%)
Jun 21, 2004 14.70 14.80 14.57 14.57 4,762,984 -0.09(-0.62%)
Jun 18, 2004 14.79 14.79 14.60 14.66 6,443,265 -0.12(-0.83%)
Jun 17, 2004 14.70 14.94 14.65 14.78 7,065,288 -0.03(-0.17%)
Jun 16, 2004 14.85 14.86 14.61 14.81 13,871,459 -0.30(-1.96%)
Jun 15, 2004 15.15 15.28 14.95 15.10 6,376,260 +0.01(+0.06%)
Jun 14, 2004 15.23 15.25 14.93 15.10 4,822,492 -0.13(-0.84%)
Jun 10, 2004 15.38 15.43 15.14 15.22 3,202,187 -0.04(-0.24%)
Jun 09, 2004 15.18 15.55 15.18 15.26 8,411,482 +0.02(+0.15%)
Jun 08, 2004 15.08 15.29 15.00 15.24 4,916,205 +0.14(+0.94%)
Jun 07, 2004 14.94 15.12 14.93 15.10 5,681,141 +0.21(+1.43%)
Jun 04, 2004 15.02 15.07 14.88 14.88 6,200,313 +0.08(+0.56%)
Jun 03, 2004 14.93 15.13 14.75 14.80 12,495,512 -0.42(-2.73%)
Jun 02, 2004 15.24 15.26 15.07 15.22 6,361,735 +0.04(+0.26%)
Jun 01, 2004 15.08 15.36 15.06 15.18 8,221,712 +0.16(+1.08%)
May 28, 2004 15.21 15.21 14.99 15.01 8,675,285 -0.18(-1.18%)
May 27, 2004 15.44 15.50 15.19 15.19 8,709,725 -0.13(-0.82%)
May 26, 2004 15.26 15.45 15.18 15.32 8,873,723 +0.06(+0.37%)
May 25, 2004 14.63 15.33 14.60 15.26 9,781,806 +0.60(+4.12%)
May 24, 2004 14.62 14.79 14.48 14.66 5,034,987 +0.09(+0.63%)
May 21, 2004 14.55 14.68 14.38 14.57 5,612,028 +0.01(+0.10%)
May 20, 2004 14.60 14.77 14.53 14.55 5,213,043 -0.02(-0.14%)
May 19, 2004 14.77 14.99 14.57 14.57 6,053,886 -0.08(-0.56%)
May 18, 2004 14.34 14.78 14.34 14.65 9,735,652 +0.45(+3.19%)
May 17, 2004 14.37 14.43 13.95 14.20 11,280,986 -0.37(-2.52%)
May 14, 2004 14.64 14.81 14.52 14.57 8,836,003 -0.15(-1.04%)
May 13, 2004 14.76 14.98 14.46 14.72 6,816,479 -0.07(-0.48%)
May 12, 2004 14.77 14.80 14.40 14.79 11,322,455 -0.04(-0.25%)
May 11, 2004 14.84 14.85 14.76 14.83 8,938,385 +0.36(+2.50%)
May 10, 2004 14.61 14.65 14.35 14.47 10,194,379 -0.36(-2.40%)
May 07, 2004 15.12 15.33 14.82 14.83 7,022,180 -0.37(-2.43%)
May 06, 2004 15.32 15.42 15.12 15.20 7,810,310 -0.26(-1.68%)
May 05, 2004 15.25 15.51 15.23 15.45 6,394,535 +0.20(+1.34%)
May 04, 2004 15.33 15.37 15.04 15.25 10,049,592 -0.09(-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.