Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.68 15.75 15.62 15.62 1,031,367 -0.07(-0.43%)
May 27, 2004 15.64 15.70 15.53 15.68 1,802,033 +0.12(+0.75%)
May 26, 2004 15.53 15.64 15.48 15.57 1,440,385 -0.06(-0.35%)
May 25, 2004 15.34 15.68 15.32 15.62 3,632,489 +0.24(+1.59%)
May 24, 2004 16.06 16.13 15.38 15.38 5,853,506 -0.78(-4.85%)
May 21, 2004 16.51 16.51 16.14 16.16 2,093,443 -0.15(-0.94%)
May 20, 2004 16.20 16.37 16.08 16.32 1,170,701 +0.11(+0.68%)
May 19, 2004 16.56 16.56 16.19 16.20 969,295 -0.23(-1.38%)
May 18, 2004 16.44 16.64 16.35 16.43 863,773 +0.06(+0.34%)
May 17, 2004 16.36 16.52 16.34 16.38 809,053 -0.15(-0.93%)
May 14, 2004 16.35 16.63 16.31 16.53 829,144 +0.15(+0.90%)
May 13, 2004 16.32 16.45 16.27 16.38 808,889 +0.00(+0.00%)
May 12, 2004 16.53 16.53 16.22 16.38 1,228,852 -0.18(-1.11%)
May 11, 2004 16.57 16.68 16.50 16.57 1,469,297 -0.01(-0.04%)
May 10, 2004 16.53 16.65 16.47 16.57 1,730,814 -0.04(-0.26%)
May 07, 2004 16.84 16.85 16.60 16.61 2,074,658 -0.34(-2.02%)
May 06, 2004 16.91 17.00 16.72 16.96 1,397,915 -0.06(-0.36%)
May 05, 2004 17.07 17.10 16.96 17.02 1,698,635 -0.12(-0.71%)
May 04, 2004 17.05 17.22 16.91 17.14 1,276,549 -0.01(-0.07%)
May 03, 2004 16.92 17.15 16.84 17.15 1,552,440 +0.24(+1.41%)
Apr 30, 2004 16.96 17.07 16.87 16.91 1,497,229 -0.04(-0.25%)
Apr 29, 2004 16.88 17.07 16.88 16.96 1,192,916 +0.08(+0.47%)
Apr 28, 2004 16.82 16.95 16.75 16.88 1,989,391 +0.06(+0.36%)
Apr 27, 2004 16.93 17.08 16.75 16.82 1,641,137 -0.02(-0.11%)
Apr 26, 2004 16.84 16.89 16.69 16.84 1,140,318 -0.02(-0.11%)
Apr 23, 2004 16.73 16.87 16.65 16.85 1,557,014 +0.02(+0.11%)
Apr 22, 2004 16.35 16.85 16.30 16.84 1,483,182 +0.49(+3.00%)
Apr 21, 2004 16.10 16.44 16.01 16.35 1,441,855 +0.24(+1.52%)
Apr 20, 2004 16.48 16.49 16.06 16.10 1,584,293 -0.36(-2.19%)
Apr 19, 2004 16.36 16.49 16.25 16.46 751,228 +0.03(+0.19%)
Apr 16, 2004 16.63 16.73 16.35 16.43 1,622,189 -0.20(-1.18%)
Apr 15, 2004 16.63 16.64 16.41 16.63 962,271 +0.06(+0.37%)
Apr 14, 2004 16.35 16.57 16.34 16.57 1,593,114 +0.15(+0.93%)
Apr 13, 2004 16.54 16.61 16.35 16.41 913,267 -0.13(-0.81%)
Apr 12, 2004 16.60 16.61 16.53 16.55 564,687 +0.00(+0.00%)
Apr 08, 2004 16.76 16.77 16.49 16.55 814,770 -0.11(-0.66%)
Apr 07, 2004 16.65 16.71 16.56 16.66 697,160 -0.09(-0.55%)
Apr 06, 2004 16.59 16.79 16.54 16.75 1,042,311 +0.17(+1.03%)
Apr 05, 2004 16.32 16.58 16.25 16.58 1,061,912 +0.17(+1.04%)
Apr 02, 2004 16.51 16.65 16.29 16.41 1,604,711 -0.10(-0.59%)
Apr 01, 2004 16.74 16.74 16.48 16.50 1,452,473 -0.19(-1.14%)
Mar 31, 2004 16.68 16.73 16.48 16.69 1,387,624 -0.06(-0.33%)
Mar 30, 2004 16.74 16.76 16.60 16.75 920,455 +0.06(+0.33%)
Mar 29, 2004 16.54 16.90 16.54 16.69 1,280,469 +0.13(+0.81%)
Mar 26, 2004 16.63 16.63 16.48 16.56 845,969 -0.06(-0.37%)
Mar 25, 2004 16.43 16.62 16.29 16.62 1,234,896 +0.25(+1.53%)
Mar 24, 2004 16.45 16.49 16.22 16.37 1,097,195 -0.08(-0.48%)
Mar 23, 2004 16.32 16.61 16.22 16.45 1,120,063 +0.12(+0.71%)
Mar 22, 2004 16.53 16.53 16.17 16.33 1,083,311 -0.19(-1.15%)
Mar 19, 2004 16.56 16.65 16.48 16.52 1,298,111 -0.06(-0.33%)
Mar 18, 2004 16.63 16.64 16.42 16.58 1,308,075 -0.13(-0.81%)
Mar 17, 2004 16.50 16.73 16.47 16.71 963,088 +0.25(+1.52%)
Mar 16, 2004 16.52 16.60 16.33 16.46 1,289,943 -0.08(-0.48%)
Mar 15, 2004 16.84 16.91 16.48 16.54 1,347,931 -0.32(-1.92%)
Mar 12, 2004 16.93 16.99 16.76 16.87 1,145,709 -0.11(-0.65%)
Mar 11, 2004 17.09 17.26 16.95 16.98 1,664,823 -0.11(-0.64%)
Mar 10, 2004 17.07 17.17 16.92 17.09 2,066,981 +0.01(+0.07%)
Mar 09, 2004 17.09 17.18 16.98 17.07 1,487,102 -0.11(-0.64%)
Mar 08, 2004 17.23 17.29 17.12 17.18 1,018,135 -0.04(-0.21%)
Mar 05, 2004 17.21 17.33 17.09 17.22 1,149,302 +0.02(+0.11%)
Mar 04, 2004 17.33 17.34 17.08 17.20 854,299 -0.20(-1.16%)
Mar 03, 2004 17.25 17.46 17.15 17.40 1,119,900 +0.06(+0.35%)
Mar 02, 2004 17.54 17.57 17.34 17.34 1,905,105 -0.17(-0.94%)
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.