Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.25 12.25 11.90 12.14 116,200 -0.18(-1.46%)
May 27, 2004 12.25 12.43 12.10 12.32 183,300 +0.12(+0.98%)
May 26, 2004 11.72 12.20 11.68 12.20 186,400 +0.48(+4.10%)
May 25, 2004 11.80 11.80 11.60 11.72 102,400 -0.04(-0.34%)
May 24, 2004 11.55 11.83 11.52 11.76 234,600 +0.26(+2.26%)
May 21, 2004 11.75 11.99 11.50 11.50 1,456,900 -0.70(-5.74%)
May 20, 2004 11.80 12.36 11.75 12.20 233,200 +0.22(+1.84%)
May 19, 2004 12.01 12.15 11.80 11.98 72,800 -0.03(-0.25%)
May 18, 2004 12.00 12.13 11.95 12.01 44,100 -0.03(-0.25%)
May 17, 2004 12.24 12.24 11.75 12.04 46,800 -0.10(-0.82%)
May 14, 2004 12.80 12.80 12.10 12.14 48,200 -0.57(-4.48%)
May 13, 2004 12.90 13.10 12.67 12.71 24,800 -0.39(-2.98%)
May 12, 2004 13.34 13.80 12.66 13.10 76,400 -0.14(-1.06%)
May 11, 2004 12.41 13.40 12.41 13.24 23,700 +0.93(+7.55%)
May 10, 2004 12.48 12.70 12.25 12.31 11,100 -0.20(-1.60%)
May 07, 2004 12.90 13.02 12.50 12.51 19,700 -0.29(-2.27%)
May 06, 2004 13.01 13.01 12.67 12.80 25,000 -0.21(-1.61%)
May 05, 2004 13.55 13.67 13.01 13.01 18,000 -0.57(-4.20%)
May 04, 2004 13.15 13.73 13.10 13.58 15,200 +0.43(+3.27%)
May 03, 2004 13.84 13.90 13.10 13.15 32,600 -0.61(-4.43%)
Apr 30, 2004 14.01 14.20 13.72 13.76 15,800 -0.25(-1.78%)
Apr 29, 2004 14.40 14.40 13.81 14.01 22,800 -0.48(-3.31%)
Apr 28, 2004 14.60 14.65 14.30 14.49 40,400 -0.46(-3.08%)
Apr 27, 2004 14.85 15.08 14.85 14.95 23,000 +0.08(+0.54%)
Apr 26, 2004 14.90 15.04 14.70 14.87 28,800 -0.15(-1.00%)
Apr 23, 2004 15.30 15.35 14.89 15.02 10,600 -0.34(-2.21%)
Apr 22, 2004 14.96 15.44 14.96 15.36 19,500 +0.36(+2.40%)
Apr 21, 2004 14.98 15.00 14.85 15.00 23,200 +0.05(+0.33%)
Apr 20, 2004 14.92 15.05 14.92 14.95 47,200 -0.05(-0.33%)
Apr 19, 2004 14.95 15.05 14.90 15.00 27,700 +0.00(+0.00%)
Apr 16, 2004 14.90 15.24 14.86 15.00 34,800 +0.15(+1.01%)
Apr 15, 2004 14.75 14.98 14.75 14.85 17,400 +0.15(+1.02%)
Apr 14, 2004 14.50 14.77 14.50 14.70 8,400 +0.11(+0.75%)
Apr 13, 2004 14.88 14.88 14.59 14.59 16,200 -0.25(-1.68%)
Apr 12, 2004 14.92 15.00 14.80 14.84 6,800 -0.06(-0.40%)
Apr 08, 2004 15.10 15.10 14.85 14.90 14,700 -0.10(-0.67%)
Apr 07, 2004 14.93 15.00 14.82 15.00 32,500 +0.02(+0.13%)
Apr 06, 2004 15.00 15.18 14.85 14.98 28,200 +0.03(+0.20%)
Apr 05, 2004 15.00 15.09 14.91 14.95 27,500 -0.04(-0.27%)
Apr 02, 2004 14.60 15.44 14.59 14.99 62,600 +0.44(+3.02%)
Apr 01, 2004 14.40 14.57 14.31 14.55 22,400 +0.10(+0.69%)
Mar 31, 2004 14.41 14.48 14.04 14.45 17,900 +0.05(+0.35%)
Mar 30, 2004 13.70 14.40 13.66 14.40 18,000 +0.70(+5.11%)
Mar 29, 2004 13.40 13.70 13.30 13.70 13,100 +0.35(+2.62%)
Mar 26, 2004 13.45 13.54 13.25 13.35 13,800 -0.13(-0.96%)
Mar 25, 2004 13.40 13.60 13.30 13.48 17,300 +0.17(+1.28%)
Mar 24, 2004 13.25 13.48 13.25 13.31 15,900 +0.25(+1.91%)
Mar 23, 2004 12.90 13.25 12.90 13.06 6,600 +0.16(+1.24%)
Mar 22, 2004 13.41 13.41 12.85 12.90 18,500 -0.41(-3.08%)
Mar 19, 2004 13.35 13.50 13.06 13.31 17,400 +0.21(+1.60%)
Mar 18, 2004 13.46 13.46 13.08 13.10 10,400 -0.36(-2.67%)
Mar 17, 2004 12.80 13.47 12.80 13.46 19,400 +0.76(+5.98%)
Mar 16, 2004 13.05 13.05 12.35 12.70 54,800 +0.00(+0.00%)
Mar 15, 2004 13.50 13.50 12.60 12.70 35,500 -0.85(-6.27%)
Mar 12, 2004 13.55 13.68 13.50 13.55 19,500 +0.15(+1.12%)
Mar 11, 2004 13.40 13.88 13.40 13.40 22,100 -0.05(-0.37%)
Mar 10, 2004 13.45 13.62 13.43 13.45 16,200 +0.08(+0.60%)
Mar 09, 2004 13.20 13.52 13.20 13.37 22,200 +0.22(+1.67%)
Mar 08, 2004 13.70 13.70 13.15 13.15 16,900 -0.50(-3.66%)
Mar 05, 2004 13.20 13.70 13.20 13.65 14,900 +0.40(+3.02%)
Mar 04, 2004 13.22 13.25 13.15 13.25 10,800 +0.03(+0.23%)
Mar 03, 2004 13.30 13.30 13.00 13.22 16,500 +0.02(+0.15%)
Mar 02, 2004 13.69 13.70 13.20 13.20 16,700 -0.49(-3.58%)
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.