Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.20 15.40 15.12 15.32 1,651,686 +0.29(+1.91%)
May 27, 2004 15.10 15.20 14.83 15.03 1,652,577 +0.01(+0.06%)
May 26, 2004 15.48 15.48 14.91 15.03 2,009,542 -0.39(-2.56%)
May 25, 2004 14.70 15.47 14.59 15.42 3,546,808 +1.37(+9.78%)
May 24, 2004 14.05 14.28 13.91 14.05 1,912,391 -0.16(-1.14%)
May 21, 2004 14.15 14.33 14.08 14.21 1,095,516 +0.05(+0.38%)
May 20, 2004 14.43 14.45 14.05 14.15 1,523,451 -0.32(-2.23%)
May 19, 2004 14.72 14.75 14.37 14.48 1,250,936 -0.18(-1.22%)
May 18, 2004 14.50 14.75 14.50 14.66 1,620,602 +0.15(+1.05%)
May 17, 2004 14.79 14.79 14.28 14.50 2,002,412 -0.44(-2.94%)
May 14, 2004 14.51 14.94 14.41 14.94 2,488,726 +0.57(+3.93%)
May 13, 2004 14.63 14.68 14.36 14.38 1,622,719 -0.07(-0.50%)
May 12, 2004 14.50 14.50 14.05 14.45 2,098,895 +0.49(+3.54%)
May 11, 2004 14.09 14.39 13.90 13.96 1,303,746 -0.09(-0.64%)
May 10, 2004 13.98 14.09 13.64 14.05 1,901,249 -0.17(-1.20%)
May 07, 2004 14.36 14.49 14.18 14.22 1,700,930 -0.23(-1.61%)
May 06, 2004 14.85 14.85 14.41 14.45 2,203,288 -0.40(-2.72%)
May 05, 2004 14.78 14.97 14.72 14.85 1,312,993 +0.17(+1.16%)
May 04, 2004 15.26 15.38 14.68 14.68 1,781,036 -0.57(-3.76%)
May 03, 2004 14.52 15.26 14.27 15.26 2,048,648 +0.64(+4.36%)
Apr 30, 2004 14.91 15.16 14.55 14.62 1,974,336 -0.35(-2.34%)
Apr 29, 2004 15.47 15.47 14.90 14.97 1,508,298 -0.49(-3.19%)
Apr 28, 2004 15.66 15.74 15.42 15.47 1,593,640 -0.20(-1.26%)
Apr 27, 2004 15.90 16.10 15.56 15.66 2,456,305 -0.23(-1.47%)
Apr 26, 2004 16.16 16.34 15.50 15.90 3,915,360 -1.17(-6.84%)
Apr 23, 2004 16.43 17.11 16.31 17.06 2,217,103 +0.67(+4.11%)
Apr 22, 2004 16.25 16.51 16.06 16.39 1,129,051 +0.17(+1.05%)
Apr 21, 2004 16.07 16.37 16.07 16.22 921,156 +0.08(+0.50%)
Apr 20, 2004 16.47 16.59 16.10 16.14 1,068,777 -0.38(-2.28%)
Apr 19, 2004 16.13 16.56 16.07 16.52 1,525,345 +0.27(+1.66%)
Apr 16, 2004 16.23 16.33 16.00 16.25 1,441,674 +0.30(+1.86%)
Apr 15, 2004 16.62 16.63 15.72 15.95 2,637,796 -0.75(-4.51%)
Apr 14, 2004 17.01 17.05 16.60 16.70 1,251,605 -0.49(-2.87%)
Apr 13, 2004 17.22 17.55 17.13 17.20 1,369,479 +0.00(+0.00%)
Apr 12, 2004 16.96 17.30 16.87 17.20 960,262 +0.15(+0.90%)
Apr 08, 2004 17.29 17.48 16.93 17.04 837,151 -0.06(-0.37%)
Apr 07, 2004 17.27 17.31 16.85 17.11 1,578,822 -0.16(-0.94%)
Apr 06, 2004 17.32 17.55 17.23 17.27 2,237,937 -0.11(-0.62%)
Apr 05, 2004 17.26 17.64 17.23 17.38 2,448,618 +0.39(+2.27%)
Apr 02, 2004 17.05 17.32 16.87 16.99 2,388,344 +0.18(+1.07%)
Apr 01, 2004 17.14 17.18 16.72 16.81 3,119,208 -0.26(-1.52%)
Mar 31, 2004 17.10 17.22 16.83 17.07 3,400,301 -0.03(-0.16%)
Mar 30, 2004 17.42 17.42 16.80 17.10 3,303,595 -0.42(-2.41%)
Mar 29, 2004 17.66 18.00 17.45 17.52 1,690,235 +0.14(+0.83%)
Mar 26, 2004 17.58 17.58 17.38 17.38 1,411,481 -0.21(-1.17%)
Mar 25, 2004 17.47 17.69 17.32 17.58 1,210,939 +0.27(+1.55%)
Mar 24, 2004 17.66 17.68 17.31 17.31 1,448,024 -0.46(-2.58%)
Mar 23, 2004 18.30 18.30 17.38 17.77 3,186,390 -0.35(-1.93%)
Mar 22, 2004 18.85 18.85 18.11 18.12 1,141,084 -0.75(-3.99%)
Mar 19, 2004 18.79 19.15 18.64 18.88 852,303 -0.01(-0.05%)
Mar 18, 2004 18.83 18.93 18.69 18.88 841,719 +0.07(+0.38%)
Mar 17, 2004 19.25 19.37 18.65 18.81 1,733,574 -0.49(-2.56%)
Mar 16, 2004 18.49 19.31 18.48 19.31 1,668,509 +0.90(+4.88%)
Mar 15, 2004 18.72 18.85 18.40 18.41 968,618 -0.29(-1.54%)
Mar 12, 2004 18.71 18.80 18.62 18.70 575,444 +0.29(+1.56%)
Mar 11, 2004 18.55 18.75 18.41 18.41 916,588 -0.35(-1.87%)
Mar 10, 2004 19.06 19.16 18.70 18.76 629,924 -0.19(-0.99%)
Mar 09, 2004 19.32 19.32 18.95 18.95 708,693 -0.38(-1.95%)
Mar 08, 2004 19.74 19.74 19.24 19.32 553,607 -0.41(-2.09%)
Mar 05, 2004 19.66 20.51 19.63 19.74 1,264,083 +0.09(+0.46%)
Mar 04, 2004 19.75 19.75 19.42 19.65 591,487 -0.01(-0.05%)
Mar 03, 2004 19.50 19.73 19.40 19.66 666,468 +0.06(+0.32%)
Mar 02, 2004 19.30 19.63 19.18 19.59 1,097,744 +0.30(+1.53%)
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.