Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.00 19.29 18.88 19.25 2,304,218 +0.01(+0.06%)
May 27, 2004 19.71 19.75 19.18 19.24 4,355,549 -0.52(-2.64%)
May 26, 2004 19.40 19.78 19.37 19.76 3,388,701 +0.26(+1.32%)
May 25, 2004 19.28 19.52 19.14 19.50 2,056,225 +0.25(+1.31%)
May 24, 2004 19.33 19.46 19.13 19.25 2,323,307 -0.07(-0.35%)
May 21, 2004 19.09 19.48 19.01 19.32 4,117,345 +0.34(+1.81%)
May 20, 2004 18.74 19.17 18.68 18.98 2,863,509 +0.20(+1.08%)
May 19, 2004 18.97 19.18 18.77 18.77 2,904,461 -0.02(-0.13%)
May 18, 2004 18.39 18.86 18.39 18.80 3,210,211 +0.45(+2.44%)
May 17, 2004 18.49 18.50 18.25 18.35 2,117,081 -0.25(-1.35%)
May 14, 2004 18.39 18.71 18.39 18.60 2,504,734 +0.14(+0.76%)
May 13, 2004 18.27 18.62 18.23 18.46 3,695,103 +0.12(+0.67%)
May 12, 2004 17.84 18.39 17.84 18.34 2,741,633 +0.40(+2.22%)
May 11, 2004 17.93 18.08 17.85 17.94 3,669,162 -0.06(-0.34%)
May 10, 2004 18.03 18.15 17.80 18.00 3,009,858 -0.09(-0.51%)
May 07, 2004 18.39 18.44 18.02 18.09 3,107,261 -0.34(-1.86%)
May 06, 2004 18.50 18.60 18.30 18.44 3,052,441 -0.25(-1.31%)
May 05, 2004 18.58 18.77 18.58 18.68 3,332,739 +0.20(+1.09%)
May 04, 2004 18.39 18.64 18.30 18.48 2,816,847 +0.01(+0.03%)
May 03, 2004 18.23 18.48 18.14 18.47 2,713,245 +0.27(+1.48%)
Apr 30, 2004 18.22 18.33 18.15 18.20 1,874,961 +0.01(+0.03%)
Apr 29, 2004 18.30 18.47 18.12 18.20 2,425,768 -0.01(-0.03%)
Apr 28, 2004 18.34 18.34 18.15 18.20 2,708,024 -0.17(-0.93%)
Apr 27, 2004 18.51 18.71 18.32 18.38 2,075,314 +0.00(+0.00%)
Apr 26, 2004 18.47 18.59 18.33 18.38 1,899,271 -0.10(-0.53%)
Apr 23, 2004 18.44 18.52 18.26 18.47 2,463,946 -0.04(-0.20%)
Apr 22, 2004 18.12 18.62 18.06 18.51 3,180,354 +0.31(+1.68%)
Apr 21, 2004 17.98 18.37 17.95 18.20 3,508,619 +0.17(+0.92%)
Apr 20, 2004 17.93 18.23 17.90 18.04 3,103,508 +0.10(+0.55%)
Apr 19, 2004 18.01 18.08 17.81 17.94 2,677,188 +0.01(+0.03%)
Apr 16, 2004 17.90 18.18 17.74 17.93 3,647,299 +0.39(+2.20%)
Apr 15, 2004 17.71 18.11 17.30 17.55 4,425,542 +0.12(+0.70%)
Apr 14, 2004 17.55 17.76 17.33 17.43 2,888,472 -0.28(-1.56%)
Apr 13, 2004 18.16 18.16 17.63 17.70 3,123,087 -0.36(-1.97%)
Apr 12, 2004 18.14 18.27 17.96 18.06 1,912,323 -0.04(-0.24%)
Apr 08, 2004 18.27 18.33 18.06 18.10 1,731,875 -0.09(-0.51%)
Apr 07, 2004 18.30 18.32 18.11 18.19 2,144,981 -0.13(-0.74%)
Apr 06, 2004 18.14 18.38 18.14 18.33 2,773,285 +0.06(+0.30%)
Apr 05, 2004 18.22 18.27 18.01 18.27 3,505,845 +0.05(+0.27%)
Apr 02, 2004 18.79 18.79 18.08 18.22 4,638,621 -0.45(-2.40%)
Apr 01, 2004 18.68 18.75 18.57 18.67 2,448,446 +0.10(+0.56%)
Mar 31, 2004 18.53 18.67 18.40 18.57 3,354,765 +0.12(+0.63%)
Mar 30, 2004 18.48 18.55 18.39 18.45 2,832,347 +0.03(+0.17%)
Mar 29, 2004 18.42 18.54 18.38 18.42 2,721,076 +0.11(+0.60%)
Mar 26, 2004 18.57 18.58 18.31 18.31 2,919,960 -0.32(-1.74%)
Mar 25, 2004 18.41 18.68 18.33 18.63 1,690,434 +0.29(+1.57%)
Mar 24, 2004 18.50 18.51 18.26 18.34 2,050,188 -0.13(-0.73%)
Mar 23, 2004 18.60 18.63 18.45 18.48 1,781,474 +0.00(+0.00%)
Mar 22, 2004 18.66 18.75 18.41 18.48 1,750,964 -0.31(-1.63%)
Mar 19, 2004 19.13 19.14 18.74 18.79 2,566,406 -0.34(-1.76%)
Mar 18, 2004 19.30 19.30 18.99 19.12 2,150,691 -0.18(-0.92%)
Mar 17, 2004 19.18 19.34 19.17 19.30 1,534,949 +0.20(+1.03%)
Mar 16, 2004 18.91 19.17 18.85 19.10 2,156,238 +0.38(+2.03%)
Mar 15, 2004 19.42 19.42 18.64 18.72 2,727,276 -0.47(-2.43%)
Mar 12, 2004 19.01 19.24 18.97 19.19 2,236,183 +0.31(+1.62%)
Mar 11, 2004 19.21 19.42 18.76 18.88 3,652,683 -0.45(-2.31%)
Mar 10, 2004 19.80 19.80 19.25 19.33 2,817,174 -0.41(-2.08%)
Mar 09, 2004 19.92 19.92 19.56 19.74 2,934,318 -0.18(-0.89%)
Mar 08, 2004 20.09 20.16 19.91 19.92 1,870,556 -0.27(-1.34%)
Mar 05, 2004 19.88 20.37 19.88 20.19 2,337,828 +0.16(+0.80%)
Mar 04, 2004 19.95 20.07 19.85 20.03 1,544,738 +0.02(+0.12%)
Mar 03, 2004 19.73 20.04 19.70 20.01 1,990,311 +0.23(+1.18%)
Mar 02, 2004 19.86 20.05 19.77 19.77 1,834,173 -0.18(-0.89%)
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.