Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.31 18.48 18.29 18.40 1,675,694 +0.13(+0.69%)
Jul 29, 2004 18.23 18.38 18.09 18.28 1,743,336 +0.00(+0.02%)
Jul 28, 2004 18.22 18.33 18.10 18.27 1,916,891 +0.12(+0.64%)
Jul 27, 2004 18.05 18.16 17.79 18.16 3,743,445 +0.27(+1.48%)
Jul 26, 2004 18.02 18.10 17.84 17.89 1,683,482 -0.18(-1.02%)
Jul 23, 2004 18.16 18.16 18.00 18.08 2,058,182 -0.17(-0.94%)
Jul 22, 2004 17.86 18.25 17.80 18.25 4,123,040 +0.39(+2.19%)
Jul 21, 2004 18.01 18.06 17.83 17.86 1,944,482 -0.08(-0.43%)
Jul 20, 2004 18.00 18.07 17.84 17.93 1,778,714 +0.24(+1.37%)
Jul 19, 2004 17.58 17.82 17.57 17.69 1,834,563 -0.01(-0.08%)
Jul 16, 2004 17.77 17.77 17.68 17.70 1,632,305 +0.04(+0.23%)
Jul 15, 2004 17.88 17.93 17.64 17.66 2,637,366 -0.25(-1.38%)
Jul 14, 2004 18.08 18.13 17.84 17.91 4,593,641 +0.00(+0.03%)
Jul 13, 2004 17.96 17.96 17.83 17.91 4,089,664 -0.20(-1.12%)
Jul 12, 2004 18.09 18.17 18.00 18.11 2,436,665 -0.21(-1.13%)
Jul 09, 2004 18.42 18.42 18.29 18.31 2,139,620 +0.05(+0.30%)
Jul 08, 2004 18.22 18.41 18.22 18.26 2,303,384 -0.02(-0.10%)
Jul 07, 2004 18.16 18.35 18.15 18.28 1,704,175 -0.06(-0.32%)
Jul 06, 2004 18.26 18.34 18.21 18.34 1,425,375 -0.19(-1.04%)
Jul 02, 2004 18.53 18.64 18.44 18.53 2,267,338 +0.17(+0.93%)
Jul 01, 2004 18.48 18.49 18.14 18.36 3,749,897 -0.27(-1.47%)
Jun 30, 2004 18.53 18.66 18.39 18.63 3,214,102 -0.18(-0.98%)
Jun 29, 2004 18.79 18.85 18.70 18.82 2,210,377 -0.17(-0.90%)
Jun 28, 2004 19.00 19.12 18.95 18.99 1,354,618 -0.05(-0.24%)
Jun 25, 2004 18.99 19.14 18.90 19.03 2,530,118 -0.13(-0.68%)
Jun 24, 2004 19.18 19.34 19.10 19.16 2,777,990 -0.14(-0.72%)
Jun 23, 2004 19.15 19.33 19.07 19.30 1,732,433 +0.10(+0.51%)
Jun 22, 2004 19.11 19.20 19.03 19.20 1,962,060 -0.07(-0.35%)
Jun 21, 2004 19.27 19.32 19.15 19.27 2,013,458 -0.01(-0.05%)
Jun 18, 2004 19.18 19.36 19.16 19.28 3,236,798 +0.17(+0.89%)
Jun 17, 2004 18.99 19.19 18.94 19.11 1,500,582 +0.02(+0.09%)
Jun 16, 2004 19.13 19.26 19.04 19.09 1,318,126 +0.24(+1.26%)
Jun 15, 2004 18.78 18.87 18.72 18.85 1,670,576 +0.17(+0.91%)
Jun 14, 2004 18.70 18.79 18.66 18.68 2,191,019 -0.42(-2.21%)
Jun 10, 2004 19.10 19.15 18.97 19.11 1,092,728 -0.11(-0.58%)
Jun 09, 2004 19.23 19.31 19.15 19.22 2,132,277 -0.08(-0.40%)
Jun 08, 2004 19.13 19.29 19.09 19.29 2,711,683 +0.17(+0.89%)
Jun 07, 2004 18.92 19.12 18.85 19.12 1,844,799 +0.08(+0.42%)
Jun 04, 2004 18.91 19.09 18.88 19.04 1,427,377 +0.13(+0.69%)
Jun 03, 2004 18.75 19.06 18.75 18.91 5,602,929 +0.31(+1.67%)
Jun 02, 2004 19.45 19.47 18.44 18.60 9,533,947 -0.62(-3.23%)
Jun 01, 2004 19.01 19.23 18.97 19.22 1,956,274 +0.14(+0.75%)
May 28, 2004 19.10 19.19 19.01 19.08 2,133,389 -0.36(-1.85%)
May 27, 2004 19.25 19.44 19.23 19.44 2,029,256 +0.15(+0.77%)
May 26, 2004 19.19 19.33 19.05 19.29 1,381,096 +0.08(+0.40%)
May 25, 2004 18.96 19.21 18.93 19.21 2,157,420 +0.42(+2.22%)
May 24, 2004 18.82 18.87 18.75 18.80 1,806,083 -0.05(-0.26%)
May 21, 2004 18.93 18.94 18.79 18.84 1,526,392 -0.11(-0.59%)
May 20, 2004 19.01 19.04 18.88 18.96 2,027,921 -0.13(-0.68%)
May 19, 2004 19.21 19.32 19.07 19.09 2,415,527 +0.03(+0.17%)
May 18, 2004 19.10 19.18 18.99 19.06 2,148,297 +0.22(+1.17%)
May 17, 2004 18.86 18.90 18.79 18.84 1,825,441 -0.02(-0.10%)
May 14, 2004 18.75 18.98 18.75 18.85 2,119,149 +0.11(+0.60%)
May 13, 2004 18.78 18.81 18.70 18.74 1,611,390 -0.16(-0.83%)
May 12, 2004 18.91 18.99 18.73 18.90 3,432,826 +0.09(+0.48%)
May 11, 2004 18.75 18.88 18.72 18.81 2,543,468 -0.18(-0.95%)
May 10, 2004 19.18 19.19 18.90 18.99 3,146,683 -0.36(-1.88%)
May 07, 2004 19.20 19.48 19.19 19.35 2,219,499 -0.10(-0.51%)
May 06, 2004 19.37 19.50 19.30 19.45 3,006,949 -0.10(-0.51%)
May 05, 2004 19.33 19.63 19.29 19.55 3,121,095 +0.35(+1.83%)
May 04, 2004 19.14 19.28 19.09 19.20 2,500,970 +0.21(+1.09%)
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.