Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 13.83 13.90 13.53 13.63 47,369 -0.27(-1.96%)
Apr 30, 2004 13.68 13.90 13.63 13.90 57,667 +0.27(+1.99%)
Apr 29, 2004 14.58 14.58 13.39 13.63 178,592 -0.99(-6.79%)
Apr 28, 2004 15.02 15.09 14.61 14.62 64,728 -0.50(-3.33%)
Apr 27, 2004 14.95 15.21 14.95 15.12 16,770 +0.07(+0.45%)
Apr 26, 2004 15.20 15.42 14.92 15.06 52,371 -0.14(-0.94%)
Apr 23, 2004 14.95 15.20 14.95 15.20 14,858 +0.29(+1.91%)
Apr 22, 2004 14.72 14.93 14.72 14.91 53,107 +0.21(+1.43%)
Apr 21, 2004 15.06 15.06 14.68 14.70 82,529 -0.46(-3.05%)
Apr 20, 2004 15.33 15.43 15.09 15.17 47,663 -0.20(-1.33%)
Apr 19, 2004 15.65 15.74 15.32 15.37 34,718 -0.29(-1.87%)
Apr 16, 2004 15.46 15.74 15.43 15.66 16,770 +0.22(+1.45%)
Apr 15, 2004 15.75 15.80 15.35 15.44 46,781 -0.45(-2.82%)
Apr 14, 2004 16.04 16.09 15.87 15.89 31,040 -0.47(-2.87%)
Apr 13, 2004 16.43 16.43 16.33 16.36 84,147 +0.06(+0.38%)
Apr 12, 2004 16.36 16.38 16.11 16.29 30,746 -0.07(-0.42%)
Apr 08, 2004 16.45 16.45 16.31 16.36 11,915 +0.08(+0.50%)
Apr 07, 2004 16.38 16.42 16.16 16.28 24,567 -0.22(-1.32%)
Apr 06, 2004 16.71 16.71 16.37 16.50 44,868 -0.16(-0.98%)
Apr 05, 2004 16.51 16.77 16.47 16.66 18,094 +0.16(+0.95%)
Apr 02, 2004 16.42 16.68 16.42 16.50 43,397 +0.14(+0.83%)
Apr 01, 2004 16.14 16.38 16.14 16.37 13,681 +0.28(+1.73%)
Mar 31, 2004 15.80 16.09 15.77 16.09 18,094 +0.37(+2.33%)
Mar 30, 2004 15.39 15.74 15.39 15.72 43,691 +0.34(+2.21%)
Mar 29, 2004 15.37 15.63 15.37 15.38 33,394 +0.15(+0.98%)
Mar 26, 2004 15.08 15.28 15.08 15.23 33,541 +0.14(+0.95%)
Mar 25, 2004 14.95 15.17 14.95 15.09 54,725 +0.28(+1.88%)
Mar 24, 2004 15.00 15.04 14.78 14.81 40,896 -0.31(-2.02%)
Mar 23, 2004 15.23 15.45 15.02 15.12 22,949 -0.01(-0.04%)
Mar 22, 2004 15.58 15.58 15.12 15.12 35,747 -0.53(-3.39%)
Mar 19, 2004 15.67 15.85 15.64 15.65 16,329 -0.08(-0.52%)
Mar 18, 2004 15.36 15.74 15.29 15.74 13,092 +0.34(+2.21%)
Mar 17, 2004 15.19 15.46 15.19 15.40 30,010 +0.33(+2.17%)
Mar 16, 2004 15.22 15.39 15.00 15.07 46,928 -0.02(-0.14%)
Mar 15, 2004 15.46 15.46 15.02 15.09 40,014 -0.28(-1.81%)
Mar 12, 2004 15.08 15.40 15.08 15.37 40,308 +0.41(+2.77%)
Mar 11, 2004 14.95 15.36 14.95 14.95 75,026 -0.52(-3.38%)
Mar 10, 2004 16.04 16.11 15.46 15.48 71,642 -0.73(-4.53%)
Mar 09, 2004 16.16 16.24 16.16 16.21 100,476 -0.10(-0.58%)
Mar 08, 2004 16.34 16.44 16.28 16.31 46,045 +0.05(+0.33%)
Mar 05, 2004 16.21 16.31 15.88 16.25 94,886 -0.06(-0.37%)
Mar 04, 2004 16.33 16.38 16.31 16.31 42,073 -0.18(-1.11%)
Mar 03, 2004 16.31 16.56 16.31 16.50 82,823 +0.05(+0.29%)
Mar 02, 2004 16.23 16.48 16.21 16.45 49,282 +0.03(+0.17%)
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.