Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.58 14.67 14.39 14.41 41,537 -0.21(-1.47%)
Jul 29, 2004 14.67 14.74 14.46 14.63 26,197 +0.07(+0.48%)
Jul 28, 2004 14.36 14.62 14.28 14.56 62,047 -0.09(-0.63%)
Jul 27, 2004 14.33 14.65 14.33 14.65 58,082 +0.31(+2.14%)
Jul 26, 2004 14.34 14.59 14.33 14.34 84,108 -0.06(-0.44%)
Jul 23, 2004 14.25 14.55 14.25 14.41 65,494 +0.13(+0.94%)
Jul 22, 2004 14.86 14.86 14.27 14.27 101,860 -0.41(-2.81%)
Jul 21, 2004 15.35 15.35 14.69 14.69 88,934 -0.55(-3.58%)
Jul 20, 2004 14.89 15.24 14.89 15.23 55,152 +0.33(+2.22%)
Jul 19, 2004 14.82 15.03 14.81 14.90 42,571 +0.05(+0.35%)
Jul 16, 2004 14.97 15.10 14.85 14.85 46,190 -0.09(-0.62%)
Jul 15, 2004 15.00 15.14 14.91 14.94 39,124 -0.02(-0.16%)
Jul 14, 2004 14.80 15.16 14.80 14.96 66,700 -0.01(-0.04%)
Jul 13, 2004 15.25 15.43 14.82 14.97 53,429 +0.16(+1.06%)
Jul 12, 2004 14.80 15.05 14.80 14.81 56,014 -0.08(-0.55%)
Jul 09, 2004 14.69 14.99 14.69 14.89 39,468 +0.09(+0.59%)
Jul 08, 2004 14.95 15.17 14.80 14.81 92,381 -0.18(-1.20%)
Jul 07, 2004 15.22 15.22 14.93 14.99 92,036 -0.10(-0.69%)
Jul 06, 2004 15.17 15.29 15.06 15.09 73,767 -0.11(-0.73%)
Jul 02, 2004 15.15 15.35 15.15 15.20 42,743 +0.05(+0.31%)
Jul 01, 2004 15.51 15.64 15.15 15.15 104,445 -0.43(-2.76%)
Jun 30, 2004 15.67 15.78 15.45 15.58 134,262 -0.08(-0.52%)
Jun 29, 2004 15.50 15.67 15.50 15.67 103,928 +0.06(+0.37%)
Jun 28, 2004 15.34 15.66 15.17 15.61 126,334 +0.31(+2.01%)
Jun 25, 2004 15.50 15.73 15.23 15.30 352,461 +0.03(+0.23%)
Jun 24, 2004 15.32 15.50 15.27 15.27 41,192 -0.19(-1.24%)
Jun 23, 2004 15.29 15.52 15.28 15.46 67,390 +0.09(+0.60%)
Jun 22, 2004 15.28 15.40 15.23 15.36 70,664 -0.09(-0.56%)
Jun 21, 2004 15.31 15.52 15.29 15.45 59,806 -0.01(-0.08%)
Jun 18, 2004 15.27 15.47 15.16 15.46 160,805 +0.02(+0.11%)
Jun 17, 2004 15.46 15.46 15.28 15.45 36,711 -0.01(-0.08%)
Jun 16, 2004 15.15 15.46 15.15 15.46 87,555 +0.18(+1.18%)
Jun 15, 2004 15.21 15.36 15.02 15.28 104,273 +0.21(+1.39%)
Jun 14, 2004 15.27 15.27 15.03 15.07 114,270 -0.16(-1.07%)
Jun 10, 2004 15.03 15.25 14.95 15.23 134,952 +0.20(+1.35%)
Jun 09, 2004 15.18 15.18 14.97 15.03 56,014 -0.06(-0.38%)
Jun 08, 2004 15.03 15.20 15.03 15.09 37,572 -0.12(-0.76%)
Jun 07, 2004 14.71 15.20 14.71 15.20 66,872 +0.31(+2.06%)
Jun 04, 2004 15.07 15.16 14.74 14.89 41,364 -0.05(-0.31%)
Jun 03, 2004 15.06 15.18 14.81 14.94 55,152 -0.26(-1.68%)
Jun 02, 2004 14.92 15.20 14.80 15.20 50,327 +0.17(+1.12%)
Jun 01, 2004 14.59 15.03 14.58 15.03 64,977 +0.20(+1.33%)
May 28, 2004 14.96 14.96 14.81 14.83 58,772 -0.08(-0.55%)
May 27, 2004 15.06 15.06 14.82 14.91 47,052 -0.06(-0.39%)
May 26, 2004 15.00 15.03 14.82 14.97 58,255 +0.02(+0.16%)
May 25, 2004 14.38 14.99 14.37 14.95 80,316 +0.32(+2.18%)
May 24, 2004 14.64 14.65 14.42 14.63 65,494 +0.12(+0.84%)
May 21, 2004 14.57 14.57 14.40 14.51 57,565 +0.03(+0.20%)
May 20, 2004 14.42 14.62 14.36 14.48 35,160 -0.05(-0.32%)
May 19, 2004 14.46 14.80 14.24 14.52 95,483 +0.16(+1.13%)
May 18, 2004 14.21 14.39 14.10 14.36 28,782 +0.17(+1.23%)
May 17, 2004 14.18 14.37 14.07 14.19 88,417 -0.22(-1.53%)
May 14, 2004 14.45 14.54 14.20 14.41 62,391 +0.03(+0.20%)
May 13, 2004 14.51 14.67 14.33 14.38 49,982 -0.27(-1.82%)
May 12, 2004 14.75 14.75 13.97 14.64 91,174 -0.05(-0.36%)
May 11, 2004 14.42 14.72 14.22 14.70 62,391 +0.47(+3.30%)
May 10, 2004 14.74 14.80 14.23 14.23 104,273 -0.57(-3.85%)
May 07, 2004 15.11 15.33 14.78 14.80 81,178 -0.32(-2.14%)
May 06, 2004 15.28 15.49 15.04 15.12 81,178 -0.21(-1.36%)
May 05, 2004 15.28 15.60 15.28 15.33 55,497 +0.00(+0.00%)
May 04, 2004 15.49 15.51 15.27 15.33 58,427 -0.08(-0.49%)
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.