Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.23 15.53 14.99 15.50 1,307,000 +0.23(+1.51%)
Jun 29, 2004 15.00 15.27 15.00 15.27 387,200 +0.24(+1.60%)
Jun 28, 2004 14.90 15.23 14.90 15.03 308,800 +0.08(+0.54%)
Jun 25, 2004 15.00 15.02 14.76 14.95 597,500 -0.06(-0.40%)
Jun 24, 2004 14.97 15.10 14.94 15.01 484,300 +0.09(+0.60%)
Jun 23, 2004 14.43 14.92 14.41 14.92 279,700 +0.59(+4.12%)
Jun 22, 2004 14.36 14.37 14.19 14.33 234,800 -0.13(-0.90%)
Jun 21, 2004 14.37 14.47 14.28 14.46 298,100 +0.07(+0.49%)
Jun 18, 2004 14.20 14.39 14.17 14.39 787,500 +0.22(+1.55%)
Jun 17, 2004 14.00 14.31 13.92 14.17 408,700 +0.19(+1.36%)
Jun 16, 2004 13.88 14.03 13.76 13.98 289,600 +0.18(+1.30%)
Jun 15, 2004 13.85 14.05 13.75 13.80 331,900 +0.04(+0.29%)
Jun 14, 2004 14.00 14.13 13.60 13.76 379,200 -0.26(-1.85%)
Jun 10, 2004 13.94 14.25 13.93 14.02 290,000 +0.08(+0.57%)
Jun 09, 2004 14.25 14.25 13.83 13.94 236,800 -0.37(-2.59%)
Jun 08, 2004 14.10 14.31 14.07 14.31 270,500 +0.16(+1.13%)
Jun 07, 2004 13.76 14.16 13.75 14.15 307,600 +0.49(+3.59%)
Jun 04, 2004 13.53 13.72 13.50 13.66 316,000 +0.17(+1.26%)
Jun 03, 2004 13.57 13.68 13.46 13.49 360,100 -0.06(-0.44%)
Jun 02, 2004 13.40 13.57 13.40 13.55 309,400 +0.14(+1.04%)
Jun 01, 2004 13.00 13.49 12.91 13.41 488,600 +0.41(+3.15%)
May 28, 2004 13.00 13.14 12.91 13.00 438,700 +0.05(+0.39%)
May 27, 2004 12.99 13.15 12.80 12.95 341,200 -0.04(-0.31%)
May 26, 2004 12.92 13.00 12.85 12.99 109,700 -0.01(-0.08%)
May 25, 2004 12.84 13.05 12.77 13.00 227,300 +0.19(+1.48%)
May 24, 2004 12.75 12.98 12.66 12.81 301,300 +0.14(+1.10%)
May 21, 2004 12.79 12.80 12.60 12.67 161,200 -0.02(-0.16%)
May 20, 2004 12.75 12.80 12.60 12.69 236,600 -0.06(-0.47%)
May 19, 2004 12.95 13.00 12.71 12.75 329,200 -0.15(-1.16%)
May 18, 2004 12.98 12.99 12.79 12.90 347,000 +0.00(+0.00%)
May 17, 2004 13.14 13.14 12.86 12.90 470,900 -0.34(-2.57%)
May 14, 2004 13.37 13.37 13.02 13.24 483,400 -0.13(-0.97%)
May 13, 2004 13.24 13.60 13.22 13.37 298,600 +0.13(+0.98%)
May 12, 2004 13.35 13.35 13.01 13.24 473,200 -0.18(-1.34%)
May 11, 2004 13.40 13.60 13.31 13.42 179,300 +0.12(+0.90%)
May 10, 2004 13.40 13.45 13.22 13.30 379,200 -0.20(-1.48%)
May 07, 2004 13.88 13.91 13.50 13.50 274,500 -0.38(-2.74%)
May 06, 2004 13.59 14.10 13.50 13.88 481,900 +0.19(+1.39%)
May 05, 2004 13.80 13.80 13.65 13.69 178,800 -0.13(-0.94%)
May 04, 2004 13.75 14.10 13.68 13.82 217,500 +0.00(+0.00%)
May 03, 2004 13.85 14.04 13.75 13.82 459,200 -0.03(-0.22%)
Apr 30, 2004 14.10 14.10 13.80 13.85 374,200 -0.15(-1.07%)
Apr 29, 2004 13.94 14.09 13.80 14.00 410,200 +0.06(+0.43%)
Apr 28, 2004 13.93 14.15 13.80 13.94 394,900 +0.04(+0.29%)
Apr 27, 2004 14.21 14.30 13.90 13.90 320,200 -0.21(-1.49%)
Apr 26, 2004 14.34 14.40 14.00 14.11 200,400 -0.23(-1.60%)
Apr 23, 2004 14.25 14.40 14.13 14.34 551,300 +0.09(+0.63%)
Apr 22, 2004 14.00 14.33 13.99 14.25 476,900 +0.30(+2.15%)
Apr 21, 2004 13.64 14.00 13.54 13.95 288,500 +0.32(+2.35%)
Apr 20, 2004 14.00 14.00 13.63 13.63 194,900 -0.32(-2.29%)
Apr 19, 2004 14.05 14.08 13.92 13.95 346,500 -0.19(-1.34%)
Apr 16, 2004 14.00 14.16 13.90 14.14 211,500 +0.23(+1.65%)
Apr 15, 2004 13.85 14.00 13.85 13.91 146,100 -0.02(-0.14%)
Apr 14, 2004 13.85 14.08 13.83 13.93 358,400 +0.02(+0.14%)
Apr 13, 2004 14.17 14.24 13.91 13.91 222,700 -0.26(-1.83%)
Apr 12, 2004 14.19 14.40 13.97 14.17 296,500 -0.09(-0.63%)
Apr 08, 2004 14.47 14.47 14.19 14.26 201,900 -0.21(-1.45%)
Apr 07, 2004 14.07 14.58 14.07 14.47 764,700 +0.40(+2.84%)
Apr 06, 2004 14.36 14.36 14.00 14.07 380,000 -0.29(-2.02%)
Apr 05, 2004 14.19 14.36 14.05 14.36 356,200 +0.11(+0.77%)
Apr 02, 2004 14.05 14.25 14.05 14.25 260,100 +0.23(+1.64%)
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.