Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.62 14.88 14.57 14.63 6,828,500 -0.04(-0.27%)
Jun 29, 2004 14.37 14.70 14.25 14.67 8,830,700 +0.25(+1.73%)
Jun 28, 2004 14.71 14.80 14.36 14.42 8,549,700 -0.44(-2.96%)
Jun 25, 2004 14.71 14.87 14.57 14.86 13,834,800 +0.05(+0.34%)
Jun 24, 2004 15.18 15.40 14.41 14.81 28,582,100 -1.60(-9.75%)
Jun 23, 2004 16.35 16.53 16.26 16.41 4,491,000 +0.07(+0.43%)
Jun 22, 2004 16.14 16.35 16.09 16.34 4,219,100 +0.23(+1.43%)
Jun 21, 2004 16.34 16.36 16.03 16.11 5,212,200 -0.22(-1.35%)
Jun 18, 2004 16.11 16.39 16.10 16.33 3,957,000 +0.16(+0.99%)
Jun 17, 2004 16.25 16.27 16.12 16.17 3,343,600 -0.07(-0.43%)
Jun 16, 2004 16.28 16.28 16.08 16.24 5,263,000 +0.06(+0.37%)
Jun 15, 2004 16.05 16.26 16.02 16.18 5,711,900 +0.23(+1.44%)
Jun 14, 2004 16.36 16.40 15.92 15.95 5,660,100 -0.40(-2.45%)
Jun 10, 2004 16.56 16.57 16.23 16.35 7,438,600 -0.21(-1.27%)
Jun 09, 2004 16.95 16.95 16.15 16.56 10,044,700 -0.39(-2.30%)
Jun 08, 2004 16.69 16.97 16.65 16.95 4,129,800 +0.18(+1.07%)
Jun 07, 2004 16.55 16.82 16.50 16.77 4,811,800 +0.32(+1.95%)
Jun 04, 2004 16.31 16.68 16.26 16.45 5,945,100 +0.28(+1.73%)
Jun 03, 2004 16.22 16.54 16.05 16.17 6,196,800 -0.05(-0.31%)
Jun 02, 2004 15.95 16.50 15.95 16.22 7,976,300 +0.36(+2.27%)
Jun 01, 2004 16.45 16.49 15.86 15.86 9,137,100 -0.72(-4.34%)
May 28, 2004 16.65 16.79 16.49 16.58 4,019,900 -0.07(-0.42%)
May 27, 2004 16.55 16.68 16.36 16.65 7,120,600 +0.04(+0.24%)
May 26, 2004 16.50 16.63 16.26 16.61 8,581,100 +0.12(+0.73%)
May 25, 2004 16.66 16.70 16.37 16.49 7,764,900 -0.28(-1.67%)
May 24, 2004 16.95 17.05 16.62 16.77 3,239,100 -0.18(-1.06%)
May 21, 2004 17.10 17.15 16.86 16.95 3,597,900 -0.08(-0.47%)
May 20, 2004 16.93 17.18 16.83 17.03 3,934,800 +0.07(+0.41%)
May 19, 2004 16.95 17.39 16.60 16.96 5,960,300 +0.23(+1.37%)
May 18, 2004 16.81 16.97 16.66 16.73 3,612,100 +0.11(+0.66%)
May 17, 2004 16.51 16.75 16.45 16.62 5,846,100 -0.10(-0.60%)
May 14, 2004 16.62 16.86 16.57 16.72 3,922,000 +0.01(+0.06%)
May 13, 2004 16.87 16.93 16.53 16.71 4,849,600 -0.21(-1.24%)
May 12, 2004 16.78 17.01 16.67 16.92 4,389,600 +0.10(+0.59%)
May 11, 2004 16.56 17.05 16.54 16.82 5,232,400 +0.34(+2.06%)
May 10, 2004 16.77 16.95 16.46 16.48 6,572,000 -0.46(-2.72%)
May 07, 2004 17.23 17.36 16.94 16.94 5,227,500 -0.29(-1.68%)
May 06, 2004 17.22 17.33 16.87 17.23 6,627,300 -0.07(-0.40%)
May 05, 2004 17.10 17.54 17.06 17.30 5,835,000 +0.21(+1.23%)
May 04, 2004 17.10 17.39 16.99 17.09 5,764,800 +0.00(+0.00%)
May 03, 2004 17.10 17.21 17.00 17.09 7,172,600 -0.06(-0.35%)
Apr 30, 2004 17.45 17.52 17.03 17.15 10,705,100 -0.34(-1.94%)
Apr 29, 2004 17.85 17.85 17.44 17.49 5,700,200 -0.36(-2.02%)
Apr 28, 2004 18.15 18.15 17.79 17.85 4,460,000 -0.29(-1.60%)
Apr 27, 2004 18.31 18.38 18.06 18.14 4,618,500 -0.17(-0.93%)
Apr 26, 2004 18.26 18.39 18.18 18.31 4,863,200 -0.03(-0.16%)
Apr 23, 2004 18.20 18.55 17.80 18.34 10,660,100 +0.31(+1.72%)
Apr 22, 2004 18.34 18.35 17.80 18.03 12,907,400 -0.56(-3.01%)
Apr 21, 2004 18.30 18.69 18.16 18.59 8,626,500 +0.29(+1.58%)
Apr 20, 2004 18.85 18.85 18.29 18.30 6,883,800 -0.55(-2.92%)
Apr 19, 2004 18.66 18.89 18.53 18.85 4,796,300 +0.02(+0.11%)
Apr 16, 2004 18.78 18.99 18.62 18.83 3,989,000 +0.19(+1.02%)
Apr 15, 2004 18.86 18.96 18.63 18.64 5,592,500 -0.19(-1.01%)
Apr 14, 2004 18.77 19.06 18.77 18.83 3,906,300 -0.09(-0.48%)
Apr 13, 2004 19.05 19.15 18.90 18.92 4,644,100 -0.18(-0.94%)
Apr 12, 2004 19.06 19.20 19.01 19.10 3,456,300 -0.13(-0.68%)
Apr 08, 2004 19.41 19.52 19.13 19.23 6,862,500 -0.29(-1.49%)
Apr 07, 2004 19.58 19.64 19.25 19.52 12,253,800 -0.21(-1.06%)
Apr 06, 2004 19.49 19.75 19.42 19.73 4,138,700 +0.24(+1.23%)
Apr 05, 2004 19.65 19.67 19.33 19.49 3,826,100 -0.11(-0.56%)
Apr 02, 2004 19.45 19.61 19.25 19.60 6,812,300 +0.30(+1.55%)
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.