Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.09 13.36 12.99 13.28 5,925,398 +0.14(+1.07%)
Jul 29, 2004 13.10 13.26 13.03 13.14 5,247,574 +0.19(+1.47%)
Jul 28, 2004 13.06 13.17 12.71 12.95 6,887,985 -0.12(-0.93%)
Jul 27, 2004 12.71 13.15 12.71 13.07 7,424,877 +0.37(+2.93%)
Jul 26, 2004 12.96 13.00 12.59 12.70 8,153,949 -0.29(-2.25%)
Jul 23, 2004 13.02 13.17 12.91 12.99 5,176,504 -0.16(-1.20%)
Jul 22, 2004 13.13 13.15 12.86 13.15 8,425,417 +0.02(+0.13%)
Jul 21, 2004 13.43 13.47 12.99 13.13 8,703,653 -0.19(-1.43%)
Jul 20, 2004 13.72 13.72 12.96 13.32 9,687,271 +0.55(+4.32%)
Jul 19, 2004 13.18 13.22 12.70 12.77 12,490,426 -0.35(-2.65%)
Jul 16, 2004 13.58 13.61 13.11 13.12 8,237,105 -0.36(-2.70%)
Jul 15, 2004 13.61 13.62 13.43 13.48 5,774,555 -0.08(-0.59%)
Jul 14, 2004 13.60 13.67 13.46 13.56 6,532,393 -0.09(-0.65%)
Jul 13, 2004 13.54 13.77 13.52 13.65 6,167,857 +0.11(+0.83%)
Jul 12, 2004 13.48 13.60 13.34 13.54 5,207,929 +0.07(+0.53%)
Jul 09, 2004 13.45 13.57 13.38 13.47 4,815,353 +0.02(+0.14%)
Jul 08, 2004 13.79 13.80 13.41 13.45 8,685,765 -0.39(-2.79%)
Jul 07, 2004 13.59 13.88 13.51 13.83 10,161,071 +0.33(+2.45%)
Jul 06, 2004 13.59 13.64 13.38 13.50 8,328,239 -0.08(-0.59%)
Jul 02, 2004 13.76 13.78 13.47 13.58 8,898,250 -0.14(-0.98%)
Jul 01, 2004 14.07 14.08 13.55 13.72 11,751,201 -0.28(-1.97%)
Jun 30, 2004 14.01 14.03 13.81 13.99 8,560,063 +0.01(+0.08%)
Jun 29, 2004 14.19 14.19 13.98 13.98 8,008,908 -0.28(-1.99%)
Jun 28, 2004 14.52 14.53 14.24 14.27 5,317,193 -0.19(-1.32%)
Jun 25, 2004 14.49 14.69 14.38 14.46 7,002,325 -0.05(-0.34%)
Jun 24, 2004 14.30 14.70 14.27 14.51 8,119,381 +0.24(+1.66%)
Jun 23, 2004 14.15 14.31 14.04 14.27 5,605,825 +0.12(+0.86%)
Jun 22, 2004 14.12 14.21 13.93 14.15 8,264,905 +0.03(+0.19%)
Jun 21, 2004 14.24 14.35 14.12 14.12 4,914,464 -0.09(-0.62%)
Jun 18, 2004 14.33 14.33 14.15 14.21 6,648,184 -0.12(-0.83%)
Jun 17, 2004 14.24 14.48 14.20 14.33 7,289,989 -0.02(-0.17%)
Jun 16, 2004 14.40 14.40 14.16 14.35 14,312,621 -0.29(-1.96%)
Jun 15, 2004 14.69 14.81 14.49 14.64 6,579,048 +0.01(+0.06%)
Jun 14, 2004 14.76 14.78 14.46 14.63 4,975,864 -0.12(-0.84%)
Jun 10, 2004 14.91 14.96 14.67 14.75 3,304,028 -0.04(-0.24%)
Jun 09, 2004 14.71 15.07 14.71 14.79 8,678,996 +0.02(+0.15%)
Jun 08, 2004 14.61 14.82 14.54 14.77 5,072,558 +0.14(+0.94%)
Jun 07, 2004 14.48 14.66 14.46 14.63 5,861,821 +0.21(+1.43%)
Jun 04, 2004 14.56 14.61 14.42 14.42 6,397,505 +0.08(+0.56%)
Jun 03, 2004 14.46 14.66 14.29 14.34 12,892,914 -0.40(-2.73%)
Jun 02, 2004 14.77 14.79 14.61 14.75 6,564,060 +0.04(+0.26%)
Jun 01, 2004 14.62 14.89 14.60 14.71 8,483,191 +0.16(+1.08%)
May 28, 2004 14.74 14.74 14.53 14.55 8,951,190 -0.17(-1.18%)
May 27, 2004 14.96 15.02 14.72 14.72 8,986,725 -0.12(-0.82%)
May 26, 2004 14.79 14.97 14.71 14.85 9,155,939 +0.06(+0.37%)
May 25, 2004 14.18 14.86 14.15 14.79 10,092,902 +0.58(+4.12%)
May 24, 2004 14.17 14.34 14.03 14.21 5,195,118 +0.09(+0.63%)
May 21, 2004 14.11 14.23 13.94 14.12 5,790,510 +0.01(+0.10%)
May 20, 2004 14.15 14.31 14.08 14.10 5,378,836 -0.02(-0.14%)
May 19, 2004 14.31 14.53 14.12 14.12 6,246,421 -0.08(-0.56%)
May 18, 2004 13.90 14.32 13.90 14.20 10,045,280 +0.44(+3.19%)
May 17, 2004 13.93 13.98 13.52 13.76 11,639,762 -0.36(-2.52%)
May 14, 2004 14.19 14.35 14.07 14.12 9,117,020 -0.15(-1.04%)
May 13, 2004 14.31 14.52 14.02 14.27 7,033,267 -0.07(-0.48%)
May 12, 2004 14.31 14.34 13.95 14.34 11,682,549 -0.04(-0.25%)
May 11, 2004 14.38 14.40 14.30 14.37 9,222,658 +0.35(+2.50%)
May 10, 2004 14.16 14.20 13.90 14.02 10,518,597 -0.34(-2.40%)
May 07, 2004 14.65 14.86 14.36 14.37 7,245,510 -0.36(-2.43%)
May 06, 2004 14.85 14.95 14.66 14.73 8,058,705 -0.25(-1.68%)
May 05, 2004 14.78 15.03 14.76 14.98 6,597,903 +0.20(+1.34%)
May 04, 2004 14.86 14.89 14.57 14.78 10,369,205 -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.