Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.00 19.61 18.91 19.46 2,202,686 +0.35(+1.84%)
Jul 29, 2004 18.50 19.17 18.30 19.11 4,207,222 +1.20(+6.67%)
Jul 28, 2004 18.30 18.30 17.74 17.92 2,045,973 -0.25(-1.40%)
Jul 27, 2004 18.83 18.86 17.71 18.17 4,492,986 -0.73(-3.85%)
Jul 26, 2004 19.07 19.20 18.78 18.90 1,482,821 -0.17(-0.90%)
Jul 23, 2004 19.34 19.36 18.94 19.07 1,408,101 -0.32(-1.66%)
Jul 22, 2004 19.52 19.52 19.14 19.39 1,184,052 -0.17(-0.88%)
Jul 21, 2004 19.89 19.89 19.52 19.57 1,025,466 -0.33(-1.65%)
Jul 20, 2004 19.78 19.93 19.61 19.89 1,367,545 +0.12(+0.60%)
Jul 19, 2004 19.82 19.93 19.51 19.78 1,029,984 +0.00(+0.02%)
Jul 16, 2004 20.00 20.01 19.69 19.77 2,299,667 -0.15(-0.75%)
Jul 15, 2004 19.58 19.93 19.50 19.92 1,948,110 +0.32(+1.64%)
Jul 14, 2004 19.61 19.69 19.45 19.60 2,037,267 -0.01(-0.03%)
Jul 13, 2004 19.28 19.62 19.25 19.61 2,241,699 +0.32(+1.68%)
Jul 12, 2004 19.28 19.36 19.09 19.28 947,109 +0.01(+0.04%)
Jul 09, 2004 19.34 19.39 19.03 19.28 1,619,035 +0.27(+1.43%)
Jul 08, 2004 18.99 19.22 18.85 19.00 2,128,517 +0.45(+2.41%)
Jul 07, 2004 18.40 18.71 18.40 18.56 1,108,231 +0.19(+1.04%)
Jul 06, 2004 18.74 18.74 18.24 18.37 1,491,968 -0.40(-2.14%)
Jul 02, 2004 19.16 19.17 18.74 18.77 1,028,662 -0.38(-1.99%)
Jul 01, 2004 19.28 19.32 19.06 19.15 842,965 -0.13(-0.69%)
Jun 30, 2004 19.01 19.31 18.95 19.28 1,083,104 +0.28(+1.49%)
Jun 29, 2004 18.96 19.12 18.87 19.00 1,396,750 +0.05(+0.25%)
Jun 28, 2004 19.16 19.17 18.88 18.95 1,265,494 -0.17(-0.90%)
Jun 25, 2004 19.05 19.28 18.98 19.12 1,078,255 +0.07(+0.39%)
Jun 24, 2004 19.19 19.28 19.05 19.05 1,162,452 -0.23(-1.21%)
Jun 23, 2004 19.27 19.34 19.09 19.28 857,512 +0.02(+0.09%)
Jun 22, 2004 19.04 19.27 19.01 19.26 1,580,353 +0.22(+1.18%)
Jun 21, 2004 19.40 19.55 18.98 19.04 1,632,591 -0.38(-1.97%)
Jun 18, 2004 19.45 19.60 19.34 19.42 923,746 -0.08(-0.40%)
Jun 17, 2004 19.38 19.56 19.33 19.50 738,049 +0.00(+0.02%)
Jun 16, 2004 19.19 19.55 19.12 19.50 1,130,602 +0.26(+1.37%)
Jun 15, 2004 19.03 19.28 19.01 19.23 1,018,743 +0.25(+1.31%)
Jun 14, 2004 19.07 19.15 18.92 18.98 657,268 -0.09(-0.45%)
Jun 10, 2004 19.06 19.36 19.03 19.07 1,136,774 -0.02(-0.11%)
Jun 09, 2004 19.53 19.53 18.95 19.09 1,634,574 -0.49(-2.53%)
Jun 08, 2004 19.48 19.62 19.28 19.58 1,107,680 +0.11(+0.55%)
Jun 07, 2004 19.21 19.50 19.19 19.48 829,410 +0.29(+1.49%)
Jun 04, 2004 19.26 19.33 19.01 19.19 1,434,220 -0.06(-0.33%)
Jun 03, 2004 18.94 19.29 18.94 19.25 3,461,238 +0.57(+3.06%)
Jun 02, 2004 18.42 18.75 18.42 18.68 1,371,733 +0.30(+1.63%)
Jun 01, 2004 18.37 18.61 18.25 18.38 1,980,400 -0.04(-0.20%)
May 28, 2004 17.99 18.45 17.93 18.42 1,540,899 +0.42(+2.34%)
May 27, 2004 17.67 18.07 17.48 18.00 2,199,159 +0.36(+2.05%)
May 26, 2004 17.85 17.94 17.54 17.64 1,752,825 -0.23(-1.27%)
May 25, 2004 17.66 17.98 17.42 17.86 1,165,648 +0.20(+1.16%)
May 24, 2004 17.69 17.80 17.59 17.66 1,017,200 +0.00(+0.00%)
May 21, 2004 17.72 17.98 17.58 17.66 1,257,009 -0.06(-0.35%)
May 20, 2004 17.94 18.02 17.54 17.72 1,651,766 -0.20(-1.11%)
May 19, 2004 18.37 18.43 17.92 17.92 1,461,771 -0.40(-2.20%)
May 18, 2004 18.02 18.36 18.02 18.32 1,381,101 +0.30(+1.67%)
May 17, 2004 18.00 18.07 17.75 18.02 1,120,684 -0.15(-0.85%)
May 14, 2004 17.93 18.21 17.86 18.18 1,278,829 +0.12(+0.68%)
May 13, 2004 17.86 18.18 17.85 18.05 1,405,346 +0.03(+0.18%)
May 12, 2004 17.87 18.13 17.53 18.02 1,853,774 +0.23(+1.31%)
May 11, 2004 17.92 18.14 17.72 17.79 2,124,109 +0.08(+0.46%)
May 10, 2004 17.89 17.89 17.44 17.71 2,553,802 -0.36(-2.01%)
May 07, 2004 18.45 18.53 18.00 18.07 1,786,548 -0.50(-2.68%)
May 06, 2004 18.67 18.76 18.32 18.57 1,518,087 -0.22(-1.15%)
May 05, 2004 18.81 18.88 18.66 18.78 1,304,397 -0.07(-0.37%)
May 04, 2004 19.01 19.01 18.74 18.85 1,621,239 -0.15(-0.79%)
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.