Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.02 14.05 13.83 14.00 8,553,096 +0.01(+0.08%)
Jun 29, 2004 14.20 14.20 13.99 13.99 8,002,389 -0.28(-1.99%)
Jun 28, 2004 14.53 14.54 14.26 14.28 5,312,866 -0.19(-1.32%)
Jun 25, 2004 14.50 14.70 14.39 14.47 6,996,626 -0.05(-0.34%)
Jun 24, 2004 14.31 14.71 14.29 14.52 8,112,772 +0.24(+1.66%)
Jun 23, 2004 14.16 14.32 14.05 14.28 5,601,262 +0.12(+0.86%)
Jun 22, 2004 14.13 14.22 13.94 14.16 8,258,178 +0.03(+0.20%)
Jun 21, 2004 14.26 14.36 14.13 14.13 4,910,464 -0.09(-0.62%)
Jun 18, 2004 14.34 14.34 14.16 14.22 6,642,773 -0.12(-0.83%)
Jun 17, 2004 14.26 14.50 14.21 14.34 7,284,056 -0.02(-0.17%)
Jun 16, 2004 14.41 14.41 14.17 14.36 14,300,971 -0.29(-1.96%)
Jun 15, 2004 14.70 14.82 14.50 14.65 6,573,693 +0.01(+0.06%)
Jun 14, 2004 14.77 14.79 14.48 14.64 4,971,814 -0.12(-0.84%)
Jun 10, 2004 14.92 14.97 14.68 14.77 3,301,339 -0.04(-0.24%)
Jun 09, 2004 14.73 15.08 14.73 14.80 8,671,932 +0.02(+0.15%)
Jun 08, 2004 14.62 14.84 14.55 14.78 5,068,429 +0.14(+0.94%)
Jun 07, 2004 14.49 14.67 14.48 14.64 5,857,050 +0.21(+1.43%)
Jun 04, 2004 14.57 14.62 14.44 14.44 6,392,298 +0.08(+0.56%)
Jun 03, 2004 14.48 14.68 14.30 14.36 12,882,420 -0.40(-2.73%)
Jun 02, 2004 14.78 14.81 14.62 14.76 6,558,718 +0.04(+0.26%)
Jun 01, 2004 14.63 14.90 14.61 14.72 8,476,287 +0.16(+1.08%)
May 28, 2004 14.76 14.76 14.54 14.56 8,943,904 -0.17(-1.18%)
May 27, 2004 14.97 15.03 14.74 14.74 8,979,410 -0.12(-0.82%)
May 26, 2004 14.80 14.98 14.72 14.86 9,148,487 +0.06(+0.37%)
May 25, 2004 14.19 14.87 14.16 14.80 10,084,687 +0.59(+4.12%)
May 24, 2004 14.18 14.35 14.05 14.22 5,190,889 +0.09(+0.62%)
May 21, 2004 14.12 14.24 13.95 14.13 5,785,797 +0.01(+0.10%)
May 20, 2004 14.16 14.32 14.09 14.12 5,374,458 -0.02(-0.14%)
May 19, 2004 14.32 14.54 14.13 14.13 6,241,337 -0.08(-0.56%)
May 18, 2004 13.91 14.33 13.91 14.21 10,037,104 +0.44(+3.19%)
May 17, 2004 13.94 13.99 13.53 13.78 11,630,288 -0.36(-2.52%)
May 14, 2004 14.20 14.37 14.08 14.13 9,109,599 -0.15(-1.04%)
May 13, 2004 14.32 14.53 14.03 14.28 7,027,543 -0.07(-0.48%)
May 12, 2004 14.32 14.35 13.96 14.35 11,673,040 -0.04(-0.25%)
May 11, 2004 14.39 14.41 14.32 14.39 9,215,151 +0.35(+2.50%)
May 10, 2004 14.17 14.21 13.92 14.04 10,510,035 -0.35(-2.40%)
May 07, 2004 14.66 14.87 14.37 14.38 7,239,613 -0.36(-2.43%)
May 06, 2004 14.86 14.96 14.67 14.74 8,052,146 -0.25(-1.68%)
May 05, 2004 14.79 15.04 14.77 14.99 6,592,533 +0.20(+1.34%)
May 04, 2004 14.87 14.90 14.58 14.79 10,360,765 -0.09(-0.61%)
May 03, 2004 14.97 15.18 14.80 14.88 6,890,832 -0.09(-0.61%)
Apr 30, 2004 14.95 15.13 14.64 14.97 10,249,174 +0.02(+0.13%)
Apr 29, 2004 15.14 15.28 14.83 14.95 9,142,690 -0.13(-0.84%)
Apr 28, 2004 15.32 15.35 14.96 15.08 8,065,431 -0.30(-1.97%)
Apr 27, 2004 15.18 15.53 15.13 15.38 10,000,632 +0.26(+1.73%)
Apr 26, 2004 15.29 15.35 15.07 15.12 6,310,175 -0.20(-1.28%)
Apr 23, 2004 15.13 15.39 15.11 15.32 8,146,346 +0.15(+1.00%)
Apr 22, 2004 14.70 15.17 14.70 15.17 9,699,676 +0.42(+2.83%)
Apr 21, 2004 14.57 14.83 14.52 14.75 6,626,590 +0.18(+1.21%)
Apr 20, 2004 14.74 14.93 14.57 14.57 7,134,061 -0.06(-0.38%)
Apr 19, 2004 14.50 14.71 14.42 14.63 6,556,061 +0.00(+0.00%)
Apr 16, 2004 14.43 14.68 14.10 14.63 10,380,088 +0.37(+2.61%)
Apr 15, 2004 14.19 14.35 14.18 14.26 6,126,365 +0.01(+0.10%)
Apr 14, 2004 14.07 14.28 13.88 14.24 7,342,267 +0.14(+1.00%)
Apr 13, 2004 14.47 14.53 14.08 14.10 9,531,324 -0.37(-2.54%)
Apr 12, 2004 14.50 14.56 14.41 14.47 4,265,799 -0.01(-0.08%)
Apr 08, 2004 14.73 14.73 14.38 14.48 7,013,292 -0.02(-0.17%)
Apr 07, 2004 14.75 14.75 14.44 14.50 9,790,736 -0.25(-1.72%)
Apr 06, 2004 14.87 14.99 14.73 14.76 7,443,471 -0.17(-1.16%)
Apr 05, 2004 14.85 14.94 14.76 14.93 9,545,816 +0.05(+0.33%)
Apr 02, 2004 14.71 14.94 14.42 14.88 17,496,758 +0.45(+3.10%)
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.