Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.26 15.53 15.19 15.46 5,131,859 +0.02(+0.15%)
May 27, 2004 14.88 15.54 14.88 15.44 4,145,800 +0.45(+3.02%)
May 26, 2004 14.70 15.03 14.70 14.99 2,026,125 +0.21(+1.43%)
May 25, 2004 14.36 14.83 14.34 14.78 1,849,640 +0.37(+2.56%)
May 24, 2004 14.35 14.53 14.26 14.41 1,804,125 +0.07(+0.47%)
May 21, 2004 14.23 14.40 14.20 14.34 2,747,324 +0.04(+0.26%)
May 20, 2004 14.05 14.35 14.05 14.30 1,965,483 +0.17(+1.17%)
May 19, 2004 14.43 14.51 14.11 14.14 3,133,733 -0.27(-1.88%)
May 18, 2004 14.36 14.50 14.18 14.41 2,231,670 -0.10(-0.68%)
May 17, 2004 14.45 14.79 14.41 14.51 2,091,145 -0.25(-1.69%)
May 14, 2004 14.51 14.79 14.48 14.76 1,779,311 +0.14(+0.93%)
May 13, 2004 14.85 14.93 14.55 14.62 2,009,936 -0.36(-2.41%)
May 12, 2004 14.77 15.00 14.70 14.98 2,487,374 +0.14(+0.91%)
May 11, 2004 14.47 14.88 14.41 14.85 2,136,129 +0.07(+0.46%)
May 10, 2004 14.77 15.05 14.73 14.78 3,875,898 -0.05(-0.30%)
May 07, 2004 14.32 14.88 14.32 14.82 3,532,349 +0.41(+2.82%)
May 06, 2004 14.09 14.50 14.08 14.42 1,656,435 +0.20(+1.43%)
May 05, 2004 14.28 14.32 14.18 14.21 1,372,069 -0.10(-0.68%)
May 04, 2004 14.36 14.47 14.25 14.31 1,750,649 -0.20(-1.35%)
May 03, 2004 14.11 14.51 14.11 14.51 1,970,525 +0.38(+2.72%)
Apr 30, 2004 14.04 14.29 14.02 14.12 2,054,521 +0.01(+0.05%)
Apr 29, 2004 14.21 14.45 14.12 14.12 2,160,810 -0.10(-0.69%)
Apr 28, 2004 14.03 14.32 13.99 14.21 2,851,755 +0.23(+1.67%)
Apr 27, 2004 13.97 14.10 13.92 13.98 2,357,067 -0.07(-0.48%)
Apr 26, 2004 14.48 14.54 13.68 14.05 4,364,615 -0.35(-2.41%)
Apr 23, 2004 14.36 14.78 14.32 14.39 2,498,918 -0.08(-0.52%)
Apr 22, 2004 14.32 14.56 14.21 14.47 2,700,482 +0.06(+0.42%)
Apr 21, 2004 14.11 14.41 14.08 14.41 1,406,835 +0.30(+2.14%)
Apr 20, 2004 14.15 14.19 14.09 14.11 2,187,748 -0.09(-0.64%)
Apr 19, 2004 14.19 14.23 14.08 14.20 1,868,217 -0.02(-0.11%)
Apr 16, 2004 13.94 14.24 13.94 14.21 1,558,506 +0.27(+1.95%)
Apr 15, 2004 13.87 14.08 13.85 13.94 2,374,450 +0.14(+0.98%)
Apr 14, 2004 13.66 13.87 13.63 13.81 1,197,044 +0.16(+1.16%)
Apr 13, 2004 13.73 13.89 13.62 13.65 1,246,009 -0.08(-0.60%)
Apr 12, 2004 13.80 13.87 13.70 13.73 902,062 -0.13(-0.92%)
Apr 08, 2004 13.87 13.93 13.81 13.86 1,268,700 -0.02(-0.11%)
Apr 07, 2004 13.94 13.95 13.84 13.87 1,615,565 -0.06(-0.43%)
Apr 06, 2004 13.69 13.97 13.63 13.93 2,833,708 +0.22(+1.59%)
Apr 05, 2004 13.72 13.72 13.61 13.72 1,256,492 +0.03(+0.22%)
Apr 02, 2004 13.75 13.81 13.66 13.69 1,502,111 -0.07(-0.49%)
Apr 01, 2004 13.60 13.76 13.57 13.75 2,444,778 +0.15(+1.11%)
Mar 31, 2004 13.42 13.60 13.40 13.60 3,286,332 +0.18(+1.35%)
Mar 30, 2004 13.26 13.47 13.23 13.42 2,172,222 +0.17(+1.31%)
Mar 29, 2004 13.56 13.57 12.96 13.25 5,621,372 -0.37(-2.71%)
Mar 26, 2004 13.60 13.69 13.38 13.62 3,962,282 -0.05(-0.33%)
Mar 25, 2004 13.71 13.73 13.61 13.66 4,795,344 +0.03(+0.22%)
Mar 24, 2004 13.54 13.77 13.51 13.63 2,507,543 +0.09(+0.67%)
Mar 23, 2004 13.43 13.63 13.32 13.54 2,553,987 +0.11(+0.84%)
Mar 22, 2004 13.26 13.62 13.20 13.43 3,686,674 -0.13(-0.94%)
Mar 19, 2004 13.23 13.63 13.21 13.56 5,350,541 +0.48(+3.69%)
Mar 18, 2004 12.93 13.11 12.83 13.08 1,966,014 +0.15(+1.17%)
Mar 17, 2004 12.81 12.96 12.81 12.92 1,647,412 +0.05(+0.41%)
Mar 16, 2004 12.84 12.92 12.73 12.87 1,492,026 +0.11(+0.89%)
Mar 15, 2004 12.83 12.95 12.71 12.76 1,667,449 -0.20(-1.51%)
Mar 12, 2004 12.89 12.96 12.79 12.95 1,450,360 +0.04(+0.29%)
Mar 11, 2004 13.19 13.19 12.56 12.92 3,344,851 +0.20(+1.54%)
Mar 10, 2004 12.86 12.92 12.71 12.72 2,076,151 -0.26(-1.97%)
Mar 09, 2004 12.81 13.02 12.67 12.98 3,572,423 +0.12(+0.94%)
Mar 08, 2004 12.78 13.12 12.78 12.86 3,197,824 +0.05(+0.41%)
Mar 05, 2004 12.73 12.85 12.62 12.80 2,114,102 +0.00(+0.00%)
Mar 04, 2004 12.81 12.94 12.70 12.80 3,724,758 +0.27(+2.16%)
Mar 03, 2004 12.28 12.56 12.25 12.53 2,246,664 +0.09(+0.73%)
Mar 02, 2004 12.36 12.50 12.28 12.44 2,588,753 -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.