Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 15.42 15.63 15.24 15.33 6,689,320 -0.09(-0.61%)
Apr 30, 2004 15.40 15.58 15.08 15.42 9,949,452 +0.02(+0.13%)
Apr 29, 2004 15.60 15.74 15.27 15.40 8,875,325 -0.13(-0.84%)
Apr 28, 2004 15.78 15.81 15.41 15.54 7,829,569 -0.31(-1.97%)
Apr 27, 2004 15.63 15.99 15.58 15.85 9,708,178 +0.27(+1.73%)
Apr 26, 2004 15.75 15.81 15.52 15.58 6,125,643 -0.20(-1.28%)
Apr 23, 2004 15.59 15.85 15.56 15.78 7,908,118 +0.16(+1.00%)
Apr 22, 2004 15.14 15.62 15.14 15.62 9,416,023 +0.43(+2.83%)
Apr 21, 2004 15.01 15.27 14.96 15.19 6,432,805 +0.18(+1.21%)
Apr 20, 2004 15.18 15.38 15.01 15.01 6,925,435 -0.06(-0.38%)
Apr 19, 2004 14.93 15.15 14.85 15.07 6,364,338 +0.00(+0.00%)
Apr 16, 2004 14.86 15.12 14.53 15.07 10,076,537 +0.38(+2.61%)
Apr 15, 2004 14.62 14.78 14.61 14.69 5,947,208 +0.01(+0.10%)
Apr 14, 2004 14.49 14.71 14.30 14.67 7,127,552 +0.14(+1.00%)
Apr 13, 2004 14.90 14.97 14.51 14.53 9,252,594 -0.38(-2.54%)
Apr 12, 2004 14.94 15.00 14.84 14.90 4,141,052 -0.01(-0.08%)
Apr 08, 2004 15.17 15.17 14.82 14.92 6,808,198 -0.03(-0.17%)
Apr 07, 2004 15.19 15.19 14.88 14.94 9,504,419 -0.26(-1.72%)
Apr 06, 2004 15.32 15.44 15.17 15.20 7,225,797 -0.18(-1.16%)
Apr 05, 2004 15.30 15.39 15.20 15.38 9,266,662 +0.05(+0.33%)
Apr 02, 2004 15.15 15.39 14.86 15.33 16,985,090 +0.46(+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.