Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.40 15.40 15.17 15.20 8,571,044 -0.18(-1.18%)
May 27, 2004 15.62 15.69 15.38 15.38 8,605,070 -0.13(-0.82%)
May 26, 2004 15.45 15.64 15.36 15.50 8,767,098 +0.06(+0.37%)
May 25, 2004 14.80 15.52 14.78 15.45 9,664,270 +0.61(+4.12%)
May 24, 2004 14.80 14.97 14.66 14.84 4,974,488 +0.09(+0.62%)
May 21, 2004 14.73 14.86 14.55 14.74 5,544,595 +0.01(+0.10%)
May 20, 2004 14.78 14.95 14.70 14.73 5,150,404 -0.02(-0.14%)
May 19, 2004 14.95 15.17 14.75 14.75 5,981,144 -0.08(-0.56%)
May 18, 2004 14.52 14.96 14.51 14.83 9,618,671 +0.46(+3.19%)
May 17, 2004 14.54 14.60 14.12 14.37 11,145,436 -0.37(-2.52%)
May 14, 2004 14.82 14.99 14.69 14.75 8,729,832 -0.16(-1.04%)
May 13, 2004 14.94 15.16 14.64 14.90 6,734,574 -0.07(-0.48%)
May 12, 2004 14.95 14.98 14.57 14.97 11,186,406 -0.04(-0.25%)
May 11, 2004 15.02 15.03 14.94 15.01 8,830,984 +0.37(+2.50%)
May 10, 2004 14.79 14.83 14.52 14.65 10,071,886 -0.36(-2.40%)
May 07, 2004 15.30 15.52 15.00 15.01 6,937,803 -0.37(-2.43%)
May 06, 2004 15.51 15.61 15.31 15.38 7,716,463 -0.26(-1.68%)
May 05, 2004 15.43 15.69 15.41 15.64 6,317,699 +0.21(+1.34%)
May 04, 2004 15.52 15.55 15.22 15.43 9,928,838 -0.10(-0.61%)
May 03, 2004 15.62 15.84 15.44 15.53 6,603,563 -0.10(-0.61%)
Apr 30, 2004 15.60 15.78 15.28 15.62 9,821,900 +0.02(+0.13%)
Apr 29, 2004 15.80 15.94 15.47 15.60 8,761,543 -0.13(-0.84%)
Apr 28, 2004 15.98 16.01 15.61 15.74 7,729,194 -0.32(-1.97%)
Apr 27, 2004 15.84 16.20 15.78 16.05 9,583,719 +0.27(+1.73%)
Apr 26, 2004 15.96 16.01 15.73 15.78 6,047,112 -0.20(-1.28%)
Apr 23, 2004 15.79 16.06 15.77 15.98 7,806,735 +0.16(+1.00%)
Apr 22, 2004 15.34 15.83 15.34 15.83 9,295,309 +0.43(+2.83%)
Apr 21, 2004 15.21 15.47 15.15 15.39 6,350,336 +0.18(+1.21%)
Apr 20, 2004 15.38 15.58 15.21 15.21 6,836,651 -0.06(-0.38%)
Apr 19, 2004 15.13 15.35 15.04 15.26 6,282,747 +0.00(+0.00%)
Apr 16, 2004 15.06 15.32 14.71 15.26 9,947,356 +0.39(+2.61%)
Apr 15, 2004 14.81 14.97 14.80 14.88 5,870,965 +0.01(+0.10%)
Apr 14, 2004 14.68 14.90 14.48 14.86 7,036,177 +0.15(+1.00%)
Apr 13, 2004 15.10 15.16 14.69 14.71 9,133,976 -0.38(-2.54%)
Apr 12, 2004 15.14 15.19 15.03 15.10 4,087,964 -0.01(-0.08%)
Apr 08, 2004 15.37 15.37 15.01 15.11 6,720,917 -0.03(-0.17%)
Apr 07, 2004 15.39 15.39 15.07 15.14 9,382,573 -0.27(-1.72%)
Apr 06, 2004 15.52 15.64 15.37 15.40 7,133,162 -0.18(-1.16%)
Apr 05, 2004 15.50 15.59 15.40 15.58 9,147,864 +0.05(+0.33%)
Apr 02, 2004 15.35 15.59 15.05 15.53 16,767,342 +0.47(+3.10%)
Apr 01, 2004 14.90 15.12 14.82 15.06 12,619,196 +0.17(+1.12%)
Mar 31, 2004 14.79 15.10 14.69 14.90 33,913,364 +0.96(+6.86%)
Mar 30, 2004 13.96 14.04 13.82 13.94 8,470,819 +0.03(+0.23%)
Mar 29, 2004 14.11 14.16 13.85 13.91 7,020,437 +0.03(+0.21%)
Mar 26, 2004 14.13 14.21 13.83 13.88 8,322,910 -0.10(-0.70%)
Mar 25, 2004 13.49 14.06 13.47 13.98 13,042,089 +0.60(+4.50%)
Mar 24, 2004 13.40 13.51 13.26 13.38 8,431,006 +0.24(+1.82%)
Mar 23, 2004 13.39 13.46 13.06 13.14 9,003,427 -0.08(-0.63%)
Mar 22, 2004 13.54 13.54 13.00 13.22 9,910,321 -0.38(-2.82%)
Mar 19, 2004 13.76 13.81 13.57 13.60 8,318,049 -0.14(-1.03%)
Mar 18, 2004 13.83 13.97 13.57 13.74 8,043,759 -0.15(-1.06%)
Mar 17, 2004 13.75 14.03 13.74 13.89 5,818,190 +0.22(+1.58%)
Mar 16, 2004 13.85 13.91 13.56 13.68 7,566,934 +0.00(+0.00%)
Mar 15, 2004 14.13 14.13 13.68 13.68 8,138,893 -0.52(-3.69%)
Mar 12, 2004 13.75 14.20 13.72 14.20 10,247,802 +0.59(+4.34%)
Mar 11, 2004 13.97 14.08 13.61 13.61 16,025,485 -0.36(-2.58%)
Mar 10, 2004 14.61 14.62 13.97 13.97 19,396,128 -0.62(-4.23%)
Mar 09, 2004 14.83 14.83 14.55 14.59 7,491,013 -0.24(-1.63%)
Mar 08, 2004 15.23 15.33 14.80 14.83 7,561,610 -0.44(-2.87%)
Mar 05, 2004 15.26 15.37 15.01 15.26 11,403,987 +0.12(+0.82%)
Mar 04, 2004 15.45 15.47 15.11 15.14 10,775,781 -0.50(-3.20%)
Mar 03, 2004 15.52 15.73 15.50 15.64 6,269,554 +0.07(+0.44%)
Mar 02, 2004 15.61 15.75 15.37 15.57 6,562,361 -0.03(-0.22%)
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.