Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.02 19.22 18.94 19.17 5,735,929 +0.07(+0.39%)
Jul 29, 2004 19.02 19.28 19.02 19.10 4,895,109 +0.13(+0.70%)
Jul 28, 2004 19.02 19.20 18.74 18.97 6,748,839 -0.09(-0.48%)
Jul 27, 2004 19.06 19.17 18.97 19.06 6,984,756 +0.08(+0.44%)
Jul 26, 2004 19.06 19.21 18.84 18.97 6,292,301 -0.09(-0.48%)
Jul 23, 2004 19.33 19.46 19.00 19.07 7,126,739 -0.29(-1.50%)
Jul 22, 2004 19.22 19.47 19.06 19.36 8,205,884 -0.27(-1.40%)
Jul 21, 2004 19.85 19.88 19.26 19.63 7,145,405 -0.22(-1.09%)
Jul 20, 2004 19.46 19.88 19.43 19.85 8,485,997 +0.34(+1.75%)
Jul 19, 2004 19.43 19.57 19.18 19.51 9,057,181 +0.03(+0.17%)
Jul 16, 2004 20.00 20.00 19.44 19.47 8,209,617 -0.35(-1.76%)
Jul 15, 2004 20.05 20.11 19.81 19.82 5,367,905 -0.27(-1.32%)
Jul 14, 2004 19.99 20.26 19.95 20.09 5,257,112 -0.03(-0.17%)
Jul 13, 2004 20.05 20.31 20.05 20.12 4,517,210 -0.10(-0.49%)
Jul 12, 2004 20.40 20.54 20.18 20.22 7,006,071 -0.21(-1.02%)
Jul 09, 2004 20.43 20.47 20.19 20.43 6,901,781 +0.21(+1.03%)
Jul 08, 2004 20.47 20.55 20.21 20.22 5,818,181 -0.32(-1.54%)
Jul 07, 2004 20.55 20.65 20.51 20.54 5,321,902 +0.02(+0.12%)
Jul 06, 2004 20.98 20.98 20.49 20.51 7,015,826 -0.47(-2.26%)
Jul 02, 2004 21.05 21.11 20.88 20.98 5,061,419 -0.01(-0.04%)
Jul 01, 2004 21.04 21.17 20.85 20.99 7,224,887 -0.17(-0.82%)
Jun 30, 2004 21.17 21.26 21.04 21.17 7,427,204 +0.00(+0.00%)
Jun 29, 2004 20.97 21.23 20.89 21.17 6,300,009 +0.21(+0.99%)
Jun 28, 2004 20.92 21.23 20.87 20.96 6,454,275 +0.05(+0.24%)
Jun 25, 2004 20.93 21.11 20.83 20.91 9,258,053 -0.13(-0.63%)
Jun 24, 2004 20.51 21.12 20.39 21.04 21,306,396 +0.57(+2.80%)
Jun 23, 2004 20.60 20.72 20.18 20.47 10,061,782 -0.22(-1.08%)
Jun 22, 2004 20.57 20.72 20.55 20.69 8,031,385 -0.02(-0.12%)
Jun 21, 2004 20.68 20.77 20.57 20.72 7,563,286 -0.06(-0.28%)
Jun 18, 2004 20.65 20.78 20.54 20.78 8,706,137 +0.13(+0.64%)
Jun 17, 2004 20.57 20.76 20.51 20.64 5,816,856 -0.01(-0.04%)
Jun 16, 2004 20.47 20.71 20.39 20.65 7,312,076 +0.14(+0.69%)
Jun 15, 2004 20.53 20.68 20.41 20.51 7,293,169 -0.02(-0.08%)
Jun 14, 2004 20.39 20.59 20.37 20.53 8,775,623 +0.00(+0.00%)
Jun 10, 2004 20.36 20.63 20.35 20.53 6,656,111 +0.12(+0.57%)
Jun 09, 2004 20.43 20.65 20.32 20.41 8,616,298 -0.02(-0.08%)
Jun 08, 2004 20.30 20.44 20.20 20.43 7,089,045 +0.17(+0.82%)
Jun 07, 2004 20.14 20.36 19.91 20.26 7,815,460 +0.28(+1.41%)
Jun 04, 2004 20.05 20.24 19.94 19.98 5,839,737 +0.07(+0.38%)
Jun 03, 2004 20.14 20.36 19.90 19.90 7,733,329 -0.37(-1.84%)
Jun 02, 2004 19.89 20.30 19.41 20.28 10,399,218 +0.48(+2.43%)
Jun 01, 2004 19.76 19.88 19.46 19.80 8,715,410 +0.31(+1.58%)
May 28, 2004 19.76 19.82 19.49 19.49 4,609,457 -0.20(-1.01%)
May 27, 2004 19.80 19.87 19.61 19.69 6,896,242 +0.04(+0.21%)
May 26, 2004 19.65 19.80 19.54 19.65 6,499,435 -0.07(-0.38%)
May 25, 2004 19.26 19.72 19.12 19.72 6,421,399 +0.46(+2.37%)
May 24, 2004 19.02 19.31 18.95 19.26 7,103,256 +0.43(+2.29%)
May 21, 2004 19.26 19.40 18.83 18.83 8,379,780 -0.31(-1.61%)
May 20, 2004 19.02 19.25 18.98 19.14 5,050,821 +0.04(+0.22%)
May 19, 2004 19.17 19.44 18.97 19.10 9,610,422 +0.13(+0.70%)
May 18, 2004 19.17 19.35 18.97 18.97 6,220,527 -0.05(-0.26%)
May 17, 2004 19.06 19.09 18.84 19.02 7,910,597 -0.28(-1.46%)
May 14, 2004 19.39 19.47 19.15 19.30 8,439,632 -0.05(-0.26%)
May 13, 2004 19.41 19.58 19.18 19.35 21,453,918 +0.25(+1.30%)
May 12, 2004 19.09 19.26 18.81 19.10 12,056,170 +0.02(+0.09%)
May 11, 2004 18.77 19.26 18.76 19.08 17,122,286 +0.73(+3.98%)
May 10, 2004 18.36 18.77 17.76 18.35 14,312,005 -0.29(-1.56%)
May 07, 2004 18.73 19.03 18.54 18.64 9,316,099 -0.25(-1.32%)
May 06, 2004 18.94 19.07 18.66 18.89 11,240,519 -0.21(-1.09%)
May 05, 2004 19.10 19.40 18.97 19.10 12,033,169 -0.02(-0.09%)
May 04, 2004 19.06 19.31 18.98 19.12 12,867,606 -0.09(-0.48%)
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.