Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.10 19.18 19.01 19.07 2,133,745 -0.36(-1.85%)
May 27, 2004 19.25 19.43 19.23 19.43 2,029,595 +0.15(+0.77%)
May 26, 2004 19.19 19.32 19.05 19.29 1,381,326 +0.08(+0.40%)
May 25, 2004 18.95 19.21 18.93 19.21 2,157,780 +0.42(+2.22%)
May 24, 2004 18.82 18.87 18.75 18.79 1,806,384 -0.05(-0.26%)
May 21, 2004 18.93 18.94 18.79 18.84 1,526,647 -0.11(-0.59%)
May 20, 2004 19.01 19.04 18.87 18.95 2,028,259 -0.13(-0.68%)
May 19, 2004 19.21 19.32 19.07 19.08 2,415,930 +0.03(+0.16%)
May 18, 2004 19.10 19.18 18.99 19.05 2,148,655 +0.22(+1.17%)
May 17, 2004 18.86 18.90 18.78 18.83 1,825,745 -0.02(-0.10%)
May 14, 2004 18.75 18.98 18.74 18.85 2,119,502 +0.11(+0.60%)
May 13, 2004 18.77 18.81 18.69 18.74 1,611,658 -0.16(-0.83%)
May 12, 2004 18.91 18.99 18.72 18.90 3,433,398 +0.09(+0.48%)
May 11, 2004 18.74 18.87 18.72 18.81 2,543,892 -0.18(-0.95%)
May 10, 2004 19.17 19.19 18.90 18.99 3,147,207 -0.36(-1.88%)
May 07, 2004 19.20 19.47 19.19 19.35 2,219,869 -0.10(-0.51%)
May 06, 2004 19.36 19.49 19.30 19.45 3,007,450 -0.10(-0.51%)
May 05, 2004 19.32 19.62 19.29 19.55 3,121,615 +0.35(+1.83%)
May 04, 2004 19.13 19.28 19.08 19.20 2,501,387 +0.21(+1.09%)
May 03, 2004 18.87 19.09 18.82 18.99 1,744,739 +0.12(+0.62%)
Apr 30, 2004 19.18 19.18 18.80 18.87 3,247,574 +0.25(+1.33%)
Apr 29, 2004 18.47 18.94 18.47 18.63 4,179,141 +0.34(+1.84%)
Apr 28, 2004 18.29 18.30 18.16 18.29 3,334,144 -0.39(-2.07%)
Apr 27, 2004 18.63 18.77 18.54 18.68 2,623,118 -0.05(-0.29%)
Apr 26, 2004 18.79 18.79 18.68 18.73 2,778,676 -0.19(-1.00%)
Apr 23, 2004 18.76 18.97 18.74 18.92 9,187,256 -0.27(-1.41%)
Apr 22, 2004 18.87 19.19 18.81 19.19 2,792,473 +0.23(+1.21%)
Apr 21, 2004 18.94 19.08 18.88 18.96 2,880,823 +0.29(+1.54%)
Apr 20, 2004 18.83 18.90 18.60 18.67 2,086,121 -0.35(-1.82%)
Apr 19, 2004 18.97 19.10 18.90 19.02 3,422,716 -0.12(-0.61%)
Apr 16, 2004 19.02 19.21 18.96 19.13 3,969,282 -0.04(-0.19%)
Apr 15, 2004 18.63 19.25 18.60 19.17 6,833,860 +0.96(+5.28%)
Apr 14, 2004 18.00 18.27 17.98 18.21 2,451,759 -0.00(-0.02%)
Apr 13, 2004 18.23 18.30 18.18 18.21 2,034,491 -0.21(-1.15%)
Apr 12, 2004 18.39 18.43 18.22 18.42 1,408,254 +0.03(+0.17%)
Apr 08, 2004 18.49 18.50 18.29 18.39 2,132,855 -0.28(-1.52%)
Apr 07, 2004 18.57 18.85 18.56 18.68 5,472,117 +0.41(+2.24%)
Apr 06, 2004 18.31 18.33 18.19 18.27 4,457,988 +0.45(+2.52%)
Apr 05, 2004 17.73 17.82 17.65 17.82 4,035,378 +0.09(+0.53%)
Apr 02, 2004 17.74 17.84 17.68 17.72 5,251,800 -0.25(-1.40%)
Apr 01, 2004 18.01 18.07 17.96 17.97 3,415,149 +0.02(+0.12%)
Mar 31, 2004 17.81 18.02 17.80 17.95 2,793,586 +0.01(+0.05%)
Mar 30, 2004 17.89 17.96 17.86 17.94 2,899,739 -0.02(-0.12%)
Mar 29, 2004 17.79 17.99 17.78 17.96 3,209,742 +0.08(+0.45%)
Mar 26, 2004 17.82 17.94 17.79 17.88 2,584,173 +0.19(+1.07%)
Mar 25, 2004 17.61 17.75 17.58 17.70 3,799,704 -0.19(-1.08%)
Mar 24, 2004 17.75 17.96 17.75 17.89 4,904,855 -0.08(-0.42%)
Mar 23, 2004 17.91 17.97 17.86 17.96 4,255,251 +0.11(+0.63%)
Mar 22, 2004 17.92 17.96 17.83 17.85 2,947,141 +0.04(+0.23%)
Mar 19, 2004 17.78 17.97 17.75 17.81 4,528,979 +0.00(+0.03%)
Mar 18, 2004 17.82 17.87 17.76 17.81 2,465,335 +0.04(+0.23%)
Mar 17, 2004 17.65 17.79 17.62 17.77 4,960,713 -0.24(-1.35%)
Mar 16, 2004 18.01 18.06 17.94 18.01 3,551,346 +0.02(+0.10%)
Mar 15, 2004 17.99 18.13 17.91 17.99 4,237,002 +0.02(+0.10%)
Mar 12, 2004 17.85 18.00 17.73 17.97 3,965,722 +0.23(+1.29%)
Mar 11, 2004 17.97 18.01 17.74 17.74 4,490,924 -0.44(-2.42%)
Mar 10, 2004 18.23 18.31 18.14 18.19 5,219,753 -0.23(-1.27%)
Mar 09, 2004 18.46 18.59 18.37 18.42 6,577,935 -0.43(-2.27%)
Mar 08, 2004 18.89 18.92 18.79 18.85 3,128,291 -0.12(-0.62%)
Mar 05, 2004 18.87 19.04 18.85 18.96 2,825,410 +0.07(+0.36%)
Mar 04, 2004 18.68 18.99 18.67 18.90 5,653,490 +0.04(+0.24%)
Mar 03, 2004 18.69 18.86 18.57 18.85 4,563,251 -0.06(-0.31%)
Mar 02, 2004 18.93 18.99 18.85 18.91 5,437,846 -0.22(-1.13%)
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.