Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.91 16.06 15.83 15.84 36,777 +0.05(+0.30%)
Jul 29, 2004 15.81 15.97 15.76 15.79 21,772 +0.12(+0.74%)
Jul 28, 2004 15.58 15.74 15.46 15.68 23,979 +0.27(+1.72%)
Jul 27, 2004 15.30 15.42 15.13 15.41 24,126 +0.28(+1.84%)
Jul 26, 2004 15.43 15.53 15.12 15.13 25,450 -0.16(-1.07%)
Jul 23, 2004 15.23 15.50 15.14 15.29 69,583 +0.02(+0.13%)
Jul 22, 2004 15.27 15.29 15.12 15.27 36,483 -0.10(-0.62%)
Jul 21, 2004 15.80 15.80 15.34 15.37 8,973 -0.40(-2.54%)
Jul 20, 2004 15.67 15.77 15.57 15.77 16,035 +0.10(+0.65%)
Jul 19, 2004 15.80 15.97 15.67 15.67 40,749 -0.22(-1.37%)
Jul 16, 2004 15.94 15.97 15.78 15.89 82,676 +0.33(+2.10%)
Jul 15, 2004 15.40 15.63 15.40 15.56 79,586 +0.27(+1.73%)
Jul 14, 2004 15.09 15.46 15.09 15.29 39,719 +0.20(+1.31%)
Jul 13, 2004 15.16 15.16 15.04 15.10 10,003 -0.10(-0.63%)
Jul 12, 2004 14.72 15.19 14.70 15.19 40,014 +0.45(+3.04%)
Jul 09, 2004 14.65 14.74 14.64 14.74 5,443 +0.13(+0.88%)
Jul 08, 2004 14.68 14.71 14.61 14.61 18,388 -0.14(-0.97%)
Jul 07, 2004 14.80 14.85 14.75 14.76 10,591 +0.01(+0.05%)
Jul 06, 2004 14.82 14.97 14.75 14.75 55,460 -0.40(-2.65%)
Jul 02, 2004 14.89 15.15 14.89 15.15 22,802 +0.44(+2.96%)
Jul 01, 2004 14.68 14.72 14.65 14.72 16,182 +0.10(+0.65%)
Jun 30, 2004 14.28 14.62 14.28 14.62 9,120 +0.24(+1.70%)
Jun 29, 2004 14.31 14.38 14.15 14.38 55,607 +0.00(+0.00%)
Jun 28, 2004 14.51 14.51 14.38 14.38 11,474 -0.03(-0.24%)
Jun 25, 2004 14.42 14.54 14.41 14.41 5,295 -0.07(-0.47%)
Jun 24, 2004 14.24 14.57 14.24 14.48 55,755 +0.26(+1.82%)
Jun 23, 2004 14.04 14.22 14.03 14.22 18,977 +0.24(+1.70%)
Jun 22, 2004 14.19 14.19 13.98 13.98 2,500 -0.20(-1.44%)
Jun 21, 2004 14.02 14.25 14.02 14.19 8,091 +0.14(+0.97%)
Jun 18, 2004 14.04 14.11 13.98 14.05 4,413 -0.05(-0.39%)
Jun 17, 2004 14.17 14.25 14.11 14.11 6,178 -0.07(-0.48%)
Jun 16, 2004 14.00 14.20 13.97 14.17 26,627 +0.20(+1.46%)
Jun 15, 2004 13.70 14.02 13.70 13.97 26,921 +0.39(+2.85%)
Jun 14, 2004 13.54 13.63 13.53 13.58 37,660 -0.42(-3.01%)
Jun 10, 2004 13.97 14.00 13.91 14.00 10,297 -0.07(-0.48%)
Jun 09, 2004 14.21 14.22 14.04 14.07 23,243 -0.31(-2.13%)
Jun 08, 2004 14.21 14.38 14.17 14.38 22,802 +0.18(+1.24%)
Jun 07, 2004 14.00 14.28 14.00 14.20 23,979 +0.44(+3.16%)
Jun 04, 2004 13.73 13.83 13.73 13.77 24,714 +0.27(+2.02%)
Jun 03, 2004 13.81 13.81 13.49 13.49 30,893 -0.35(-2.51%)
Jun 02, 2004 13.74 13.98 13.74 13.84 129,016 +0.44(+3.30%)
Jun 01, 2004 13.68 13.68 13.40 13.40 19,859 -0.29(-2.09%)
May 28, 2004 13.61 13.71 13.61 13.68 11,474 +0.10(+0.70%)
May 27, 2004 13.09 13.61 13.09 13.59 27,803 +0.56(+4.28%)
May 26, 2004 13.14 13.24 12.96 13.03 32,511 -0.10(-0.78%)
May 25, 2004 12.64 13.22 12.64 13.13 29,127 +0.16(+1.21%)
May 24, 2004 12.92 12.98 12.81 12.98 43,397 +0.34(+2.69%)
May 21, 2004 12.61 12.73 12.54 12.64 68,994 -0.01(-0.11%)
May 20, 2004 12.92 12.92 12.64 12.65 38,101 -0.27(-2.05%)
May 19, 2004 12.71 13.21 12.71 12.92 69,877 +0.36(+2.87%)
May 18, 2004 12.41 12.56 12.38 12.56 125,044 +0.34(+2.78%)
May 17, 2004 12.17 12.26 11.94 12.22 55,755 -0.51(-4.01%)
May 14, 2004 12.85 12.87 12.68 12.73 14,269 +0.15(+1.19%)
May 13, 2004 12.41 12.64 12.29 12.58 35,159 +0.17(+1.37%)
May 12, 2004 12.61 12.61 12.20 12.41 46,192 -0.17(-1.35%)
May 11, 2004 12.12 12.58 12.11 12.58 53,254 +0.63(+5.23%)
May 10, 2004 11.90 12.13 11.83 11.95 125,926 -0.71(-5.64%)
May 07, 2004 13.09 13.26 12.56 12.66 107,243 -0.92(-6.76%)
May 06, 2004 14.05 14.11 13.53 13.58 46,634 -0.52(-3.71%)
May 05, 2004 14.08 14.23 14.08 14.11 7,355 +0.07(+0.53%)
May 04, 2004 13.77 14.16 13.77 14.03 26,185 +0.40(+2.94%)
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.