Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.49 13.78 13.39 13.69 5,747,436 +0.15(+1.07%)
Jul 29, 2004 13.51 13.67 13.43 13.55 5,089,970 +0.20(+1.47%)
Jul 28, 2004 13.46 13.58 13.10 13.35 6,681,113 -0.13(-0.93%)
Jul 27, 2004 13.10 13.56 13.10 13.48 7,201,881 +0.38(+2.93%)
Jul 26, 2004 13.36 13.41 12.98 13.09 7,909,055 -0.30(-2.25%)
Jul 23, 2004 13.42 13.58 13.31 13.39 5,021,034 -0.16(-1.20%)
Jul 22, 2004 13.54 13.56 13.26 13.56 8,172,370 +0.02(+0.13%)
Jul 21, 2004 13.84 13.89 13.39 13.54 8,442,250 -0.20(-1.43%)
Jul 20, 2004 14.15 14.15 13.37 13.74 9,396,327 +0.57(+4.32%)
Jul 19, 2004 13.59 13.63 13.09 13.17 12,115,292 -0.36(-2.65%)
Jul 16, 2004 14.00 14.03 13.51 13.53 7,989,715 -0.38(-2.70%)
Jul 15, 2004 14.03 14.05 13.84 13.90 5,601,124 -0.08(-0.59%)
Jul 14, 2004 14.02 14.10 13.88 13.98 6,336,201 -0.09(-0.65%)
Jul 13, 2004 13.95 14.20 13.93 14.07 5,982,614 +0.12(+0.83%)
Jul 12, 2004 13.90 14.02 13.75 13.96 5,051,516 +0.07(+0.53%)
Jul 09, 2004 13.86 13.99 13.80 13.88 4,670,730 +0.02(+0.14%)
Jul 08, 2004 14.22 14.22 13.82 13.86 8,424,899 -0.40(-2.79%)
Jul 07, 2004 14.01 14.31 13.93 14.26 9,855,897 +0.34(+2.45%)
Jul 06, 2004 14.01 14.06 13.80 13.92 8,078,111 -0.08(-0.59%)
Jul 02, 2004 14.18 14.21 13.89 14.00 8,631,002 -0.14(-0.99%)
Jul 01, 2004 14.51 14.52 13.97 14.14 11,398,269 -0.28(-1.97%)
Jun 30, 2004 14.44 14.47 14.24 14.43 8,302,972 +0.01(+0.08%)
Jun 29, 2004 14.63 14.63 14.41 14.42 7,768,371 -0.29(-1.99%)
Jun 28, 2004 14.97 14.98 14.69 14.71 5,157,498 -0.20(-1.32%)
Jun 25, 2004 14.94 15.15 14.83 14.90 6,792,019 -0.05(-0.34%)
Jun 24, 2004 14.74 15.15 14.72 14.96 7,875,526 +0.24(+1.66%)
Jun 23, 2004 14.59 14.76 14.47 14.71 5,437,461 +0.13(+0.86%)
Jun 22, 2004 14.56 14.65 14.36 14.59 8,016,679 +0.03(+0.20%)
Jun 21, 2004 14.69 14.79 14.56 14.56 4,766,864 -0.09(-0.62%)
Jun 18, 2004 14.77 14.77 14.59 14.65 6,448,514 -0.12(-0.83%)
Jun 17, 2004 14.69 14.93 14.64 14.77 7,071,044 -0.03(-0.17%)
Jun 16, 2004 14.84 14.84 14.59 14.80 13,882,760 -0.30(-1.96%)
Jun 15, 2004 15.14 15.27 14.94 15.09 6,381,455 +0.01(+0.06%)
Jun 14, 2004 15.21 15.24 14.91 15.08 4,826,421 -0.13(-0.84%)
Jun 10, 2004 15.37 15.42 15.13 15.21 3,204,796 -0.04(-0.24%)
Jun 09, 2004 15.17 15.53 15.17 15.25 8,418,334 +0.02(+0.15%)
Jun 08, 2004 15.06 15.28 14.99 15.23 4,920,210 +0.14(+0.94%)
Jun 07, 2004 14.93 15.11 14.91 15.08 5,685,769 +0.21(+1.43%)
Jun 04, 2004 15.01 15.06 14.87 14.87 6,205,365 +0.08(+0.56%)
Jun 03, 2004 14.91 15.12 14.73 14.79 12,505,692 -0.42(-2.73%)
Jun 02, 2004 15.23 15.25 15.06 15.20 6,366,917 +0.04(+0.26%)
Jun 01, 2004 15.07 15.35 15.05 15.16 8,228,410 +0.16(+1.08%)
May 28, 2004 15.20 15.20 14.98 15.00 8,682,352 -0.18(-1.18%)
May 27, 2004 15.42 15.48 15.18 15.18 8,716,820 -0.13(-0.82%)
May 26, 2004 15.25 15.44 15.17 15.31 8,880,952 +0.06(+0.37%)
May 25, 2004 14.61 15.32 14.59 15.25 9,789,775 +0.60(+4.12%)
May 24, 2004 14.61 14.78 14.47 14.65 5,039,089 +0.09(+0.62%)
May 21, 2004 14.54 14.67 14.37 14.55 5,616,599 +0.01(+0.10%)
May 20, 2004 14.59 14.76 14.51 14.54 5,217,289 -0.02(-0.14%)
May 19, 2004 14.76 14.98 14.56 14.56 6,058,818 -0.08(-0.56%)
May 18, 2004 14.33 14.76 14.33 14.64 9,743,583 +0.45(+3.19%)
May 17, 2004 14.36 14.42 13.94 14.19 11,290,176 -0.37(-2.52%)
May 14, 2004 14.63 14.80 14.50 14.56 8,843,202 -0.15(-1.04%)
May 13, 2004 14.75 14.97 14.45 14.71 6,822,032 -0.07(-0.48%)
May 12, 2004 14.76 14.78 14.38 14.78 11,331,678 -0.04(-0.25%)
May 11, 2004 14.83 14.84 14.75 14.82 8,945,667 +0.36(+2.50%)
May 10, 2004 14.60 14.64 14.34 14.46 10,202,684 -0.36(-2.40%)
May 07, 2004 15.11 15.32 14.80 14.81 7,027,901 -0.37(-2.43%)
May 06, 2004 15.31 15.41 15.11 15.18 7,816,673 -0.26(-1.68%)
May 05, 2004 15.24 15.49 15.22 15.44 6,399,744 +0.20(+1.34%)
May 04, 2004 15.32 15.35 15.02 15.24 10,057,779 -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.