Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.27 15.54 15.19 15.47 5,130,315 +0.02(+0.15%)
May 27, 2004 14.89 15.54 14.89 15.45 4,144,553 +0.45(+3.02%)
May 26, 2004 14.70 15.04 14.70 14.99 2,025,515 +0.21(+1.43%)
May 25, 2004 14.36 14.84 14.35 14.78 1,849,083 +0.37(+2.56%)
May 24, 2004 14.35 14.53 14.26 14.41 1,803,582 +0.07(+0.47%)
May 21, 2004 14.23 14.41 14.20 14.35 2,746,497 +0.04(+0.26%)
May 20, 2004 14.06 14.35 14.06 14.31 1,964,891 +0.17(+1.17%)
May 19, 2004 14.44 14.52 14.11 14.14 3,132,790 -0.27(-1.88%)
May 18, 2004 14.36 14.50 14.19 14.41 2,230,998 -0.10(-0.68%)
May 17, 2004 14.46 14.79 14.41 14.51 2,090,516 -0.25(-1.68%)
May 14, 2004 14.51 14.79 14.49 14.76 1,778,776 +0.14(+0.93%)
May 13, 2004 14.85 14.93 14.56 14.62 2,009,331 -0.36(-2.41%)
May 12, 2004 14.78 15.00 14.70 14.99 2,486,625 +0.14(+0.91%)
May 11, 2004 14.47 14.88 14.41 14.85 2,135,486 +0.07(+0.46%)
May 10, 2004 14.78 15.05 14.73 14.78 3,874,731 -0.05(-0.30%)
May 07, 2004 14.32 14.88 14.32 14.83 3,531,287 +0.41(+2.82%)
May 06, 2004 14.10 14.50 14.08 14.42 1,655,937 +0.20(+1.43%)
May 05, 2004 14.29 14.32 14.18 14.22 1,371,656 -0.10(-0.68%)
May 04, 2004 14.36 14.47 14.26 14.32 1,750,122 -0.20(-1.35%)
May 03, 2004 14.11 14.51 14.11 14.51 1,969,932 +0.38(+2.72%)
Apr 30, 2004 14.04 14.29 14.02 14.13 2,053,903 +0.01(+0.05%)
Apr 29, 2004 14.22 14.46 14.12 14.12 2,160,160 -0.10(-0.69%)
Apr 28, 2004 14.04 14.32 13.99 14.22 2,850,897 +0.23(+1.67%)
Apr 27, 2004 13.98 14.10 13.92 13.98 2,356,358 -0.07(-0.48%)
Apr 26, 2004 14.48 14.54 13.68 14.05 4,363,301 -0.35(-2.41%)
Apr 23, 2004 14.36 14.78 14.32 14.40 2,498,166 -0.08(-0.52%)
Apr 22, 2004 14.32 14.56 14.22 14.47 2,699,670 +0.06(+0.42%)
Apr 21, 2004 14.11 14.41 14.09 14.41 1,406,412 +0.30(+2.14%)
Apr 20, 2004 14.16 14.19 14.10 14.11 2,187,089 -0.09(-0.64%)
Apr 19, 2004 14.19 14.23 14.09 14.20 1,867,655 -0.02(-0.11%)
Apr 16, 2004 13.95 14.24 13.95 14.22 1,558,037 +0.27(+1.95%)
Apr 15, 2004 13.87 14.09 13.86 13.95 2,373,735 +0.14(+0.98%)
Apr 14, 2004 13.67 13.87 13.63 13.81 1,196,684 +0.16(+1.16%)
Apr 13, 2004 13.73 13.89 13.62 13.65 1,245,634 -0.08(-0.60%)
Apr 12, 2004 13.80 13.87 13.70 13.73 901,791 -0.13(-0.92%)
Apr 08, 2004 13.88 13.94 13.81 13.86 1,268,318 -0.02(-0.11%)
Apr 07, 2004 13.95 13.95 13.84 13.88 1,615,079 -0.06(-0.43%)
Apr 06, 2004 13.69 13.98 13.64 13.94 2,832,856 +0.22(+1.59%)
Apr 05, 2004 13.72 13.73 13.61 13.72 1,256,114 +0.03(+0.22%)
Apr 02, 2004 13.75 13.81 13.66 13.69 1,501,659 -0.07(-0.49%)
Apr 01, 2004 13.61 13.77 13.58 13.76 2,444,043 +0.15(+1.11%)
Mar 31, 2004 13.43 13.61 13.40 13.61 3,285,343 +0.18(+1.35%)
Mar 30, 2004 13.27 13.48 13.23 13.43 2,171,569 +0.17(+1.31%)
Mar 29, 2004 13.57 13.58 12.97 13.25 5,619,681 -0.37(-2.71%)
Mar 26, 2004 13.61 13.69 13.39 13.62 3,961,090 -0.05(-0.33%)
Mar 25, 2004 13.71 13.73 13.61 13.67 4,793,901 +0.03(+0.22%)
Mar 24, 2004 13.55 13.77 13.52 13.64 2,506,789 +0.09(+0.67%)
Mar 23, 2004 13.43 13.63 13.33 13.55 2,553,218 +0.11(+0.84%)
Mar 22, 2004 13.27 13.62 13.21 13.43 3,685,565 -0.13(-0.95%)
Mar 19, 2004 13.23 13.64 13.21 13.56 5,348,931 +0.48(+3.69%)
Mar 18, 2004 12.94 13.12 12.84 13.08 1,965,422 +0.15(+1.17%)
Mar 17, 2004 12.82 12.97 12.82 12.93 1,646,916 +0.05(+0.41%)
Mar 16, 2004 12.85 12.93 12.73 12.88 1,491,577 +0.11(+0.89%)
Mar 15, 2004 12.83 12.95 12.72 12.76 1,666,947 -0.20(-1.51%)
Mar 12, 2004 12.89 12.97 12.79 12.96 1,449,923 +0.04(+0.29%)
Mar 11, 2004 13.19 13.19 12.57 12.92 3,343,844 +0.20(+1.54%)
Mar 10, 2004 12.87 12.93 12.72 12.72 2,075,526 -0.26(-1.97%)
Mar 09, 2004 12.82 13.03 12.67 12.98 3,571,349 +0.12(+0.94%)
Mar 08, 2004 12.79 13.12 12.79 12.86 3,196,862 +0.05(+0.41%)
Mar 05, 2004 12.73 12.85 12.63 12.81 2,113,466 +0.00(+0.00%)
Mar 04, 2004 12.82 12.94 12.70 12.81 3,723,637 +0.27(+2.16%)
Mar 03, 2004 12.29 12.57 12.25 12.54 2,245,988 +0.09(+0.73%)
Mar 02, 2004 12.36 12.51 12.29 12.45 2,587,974 -0.07(-0.54%)
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.