Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.20 17.22 17.14 17.21 3,176,211 -0.02(-0.14%)
Jul 29, 2004 17.23 17.28 17.16 17.23 2,409,707 +0.07(+0.43%)
Jul 28, 2004 17.10 17.20 16.96 17.16 2,549,973 +0.06(+0.32%)
Jul 27, 2004 17.04 17.16 16.98 17.10 4,371,638 +0.14(+0.83%)
Jul 26, 2004 17.04 17.04 16.88 16.96 2,340,956 +0.01(+0.04%)
Jul 23, 2004 17.01 17.04 16.91 16.96 6,472,046 -0.09(-0.51%)
Jul 22, 2004 16.95 17.10 16.80 17.04 5,520,093 +0.02(+0.11%)
Jul 21, 2004 17.35 17.35 17.01 17.02 6,469,934 -0.17(-1.00%)
Jul 20, 2004 17.10 17.21 16.97 17.20 6,872,039 +0.09(+0.50%)
Jul 19, 2004 17.04 17.18 17.04 17.11 2,701,778 +0.02(+0.14%)
Jul 16, 2004 17.25 17.29 17.05 17.09 6,567,941 +0.01(+0.04%)
Jul 15, 2004 17.23 17.29 17.06 17.08 8,306,226 -0.16(-0.93%)
Jul 14, 2004 17.23 17.37 17.17 17.24 5,072,316 -0.08(-0.46%)
Jul 13, 2004 17.34 17.34 17.25 17.32 5,041,110 +0.02(+0.11%)
Jul 12, 2004 17.17 17.36 17.15 17.30 4,085,093 +0.08(+0.46%)
Jul 09, 2004 17.35 17.35 17.17 17.22 3,219,282 +0.00(+0.00%)
Jul 08, 2004 17.26 17.37 17.22 17.22 1,694,239 -0.13(-0.74%)
Jul 07, 2004 17.29 17.44 17.29 17.35 2,469,357 -0.04(-0.21%)
Jul 06, 2004 17.35 17.46 17.33 17.39 2,409,382 -0.12(-0.70%)
Jul 02, 2004 17.50 17.58 17.43 17.51 7,494,539 +0.05(+0.28%)
Jul 01, 2004 17.53 17.63 17.37 17.46 6,916,898 -0.12(-0.70%)
Jun 30, 2004 17.52 17.66 17.46 17.58 10,660,511 +0.07(+0.42%)
Jun 29, 2004 17.50 17.58 17.47 17.51 4,618,200 -0.07(-0.42%)
Jun 28, 2004 17.77 17.77 17.55 17.58 4,578,542 -0.01(-0.07%)
Jun 25, 2004 17.63 17.75 17.58 17.60 2,849,033 -0.06(-0.35%)
Jun 24, 2004 17.60 17.73 17.60 17.66 3,744,750 +0.04(+0.21%)
Jun 23, 2004 17.53 17.65 17.46 17.62 6,279,933 +0.04(+0.25%)
Jun 22, 2004 17.49 17.58 17.42 17.58 3,161,421 +0.09(+0.49%)
Jun 21, 2004 17.66 17.66 17.47 17.49 5,311,889 -0.06(-0.32%)
Jun 18, 2004 17.53 17.69 17.49 17.55 3,735,323 -0.07(-0.38%)
Jun 17, 2004 17.53 17.63 17.49 17.61 4,354,247 +0.01(+0.07%)
Jun 16, 2004 17.63 17.65 17.55 17.60 3,318,915 +0.03(+0.17%)
Jun 15, 2004 17.66 17.72 17.53 17.57 6,422,474 +0.07(+0.39%)
Jun 14, 2004 17.61 17.75 17.49 17.50 2,568,989 -0.25(-1.39%)
Jun 10, 2004 17.75 17.76 17.69 17.75 1,334,067 +0.09(+0.49%)
Jun 09, 2004 17.79 17.86 17.66 17.66 6,402,157 -0.18(-1.03%)
Jun 08, 2004 17.86 17.87 17.77 17.85 3,000,838 -0.02(-0.14%)
Jun 07, 2004 17.78 17.90 17.73 17.87 7,949,142 +0.25(+1.43%)
Jun 04, 2004 17.75 17.75 17.58 17.62 6,081,318 +0.15(+0.85%)
Jun 03, 2004 17.56 17.60 17.47 17.47 3,714,844 -0.14(-0.80%)
Jun 02, 2004 17.63 17.66 17.49 17.61 2,774,593 +0.09(+0.49%)
Jun 01, 2004 17.50 17.58 17.40 17.53 4,817,628 -0.07(-0.38%)
May 28, 2004 17.60 17.63 17.53 17.60 5,957,956 +0.01(+0.07%)
May 27, 2004 17.69 17.69 17.47 17.58 8,848,110 +0.04(+0.25%)
May 26, 2004 17.41 17.58 17.39 17.54 7,121,689 +0.10(+0.60%)
May 25, 2004 17.14 17.46 17.04 17.44 4,797,473 +0.25(+1.43%)
May 24, 2004 17.23 17.27 17.12 17.19 2,096,345 +0.02(+0.14%)
May 21, 2004 17.23 17.27 17.09 17.17 4,669,723 +0.10(+0.61%)
May 20, 2004 16.98 17.10 16.98 17.06 3,758,240 +0.06(+0.36%)
May 19, 2004 17.26 17.30 16.95 17.00 10,913,087 +0.01(+0.07%)
May 18, 2004 17.04 17.04 16.90 16.99 4,780,733 +0.14(+0.80%)
May 17, 2004 16.84 16.97 16.74 16.85 9,130,754 -0.22(-1.30%)
May 14, 2004 17.04 17.16 16.95 17.07 8,563,191 +0.01(+0.07%)
May 13, 2004 16.91 17.26 16.78 17.06 14,080,846 +0.03(+0.18%)
May 12, 2004 16.78 17.04 16.63 17.03 13,202,033 +0.19(+1.13%)
May 11, 2004 16.83 16.91 16.76 16.84 5,566,903 +0.09(+0.51%)
May 10, 2004 16.70 16.79 16.50 16.75 18,420,304 -0.14(-0.84%)
May 07, 2004 17.09 17.28 16.90 16.90 14,951,533 -0.37(-2.14%)
May 06, 2004 17.38 17.40 17.18 17.26 7,561,177 -0.19(-1.09%)
May 05, 2004 17.53 17.61 17.44 17.45 7,243,751 -0.02(-0.11%)
May 04, 2004 17.53 17.63 17.36 17.47 10,761,769 +0.06(+0.32%)
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.