Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.82 15.30 14.81 15.14 134,649,264 +0.09(+0.58%)
Jul 29, 2004 14.71 15.18 14.66 15.05 167,686,272 +0.48(+3.32%)
Jul 28, 2004 14.35 14.63 14.17 14.56 126,495,136 +0.12(+0.82%)
Jul 27, 2004 14.40 14.55 14.27 14.45 140,352,976 +0.19(+1.31%)
Jul 26, 2004 14.19 14.33 14.07 14.26 130,488,848 +0.19(+1.32%)
Jul 23, 2004 14.30 14.38 14.05 14.07 121,830,696 -0.37(-2.58%)
Jul 22, 2004 13.96 14.58 13.94 14.45 120,911,120 +0.44(+3.15%)
Jul 21, 2004 14.58 14.60 13.97 14.01 116,310,152 -0.42(-2.93%)
Jul 20, 2004 14.27 14.45 14.25 14.43 97,055,944 +0.20(+1.44%)
Jul 19, 2004 14.18 14.43 14.13 14.22 95,031,864 +0.11(+0.79%)
Jul 16, 2004 14.56 14.57 14.06 14.11 137,516,752 -0.26(-1.81%)
Jul 15, 2004 14.57 14.63 14.37 14.37 153,518,192 -0.14(-0.98%)
Jul 14, 2004 14.96 15.01 14.43 14.51 456,711,936 -1.71(-10.56%)
Jul 13, 2004 16.36 16.45 16.17 16.23 125,299,136 -0.06(-0.38%)
Jul 12, 2004 16.18 16.34 15.94 16.29 96,101,408 -0.20(-1.24%)
Jul 09, 2004 16.42 16.59 16.38 16.50 61,516,160 +0.22(+1.33%)
Jul 08, 2004 16.31 16.48 16.22 16.28 75,907,320 -0.07(-0.46%)
Jul 07, 2004 16.22 16.50 16.18 16.35 73,937,848 +0.14(+0.88%)
Jul 06, 2004 16.15 16.32 15.94 16.21 97,417,560 -0.14(-0.84%)
Jul 02, 2004 16.66 16.68 16.30 16.35 75,316,336 -0.43(-2.55%)
Jul 01, 2004 17.00 17.06 16.57 16.77 110,750,936 -0.36(-2.10%)
Jun 30, 2004 17.22 17.32 16.96 17.13 81,461,544 +0.00(+0.00%)
Jun 29, 2004 16.89 17.15 16.86 17.13 84,827,864 +0.14(+0.80%)
Jun 28, 2004 17.33 17.36 16.91 17.00 83,279,928 -0.25(-1.44%)
Jun 25, 2004 17.24 17.45 16.84 17.25 111,005,432 -0.11(-0.61%)
Jun 24, 2004 17.67 17.76 17.31 17.35 88,645,368 -0.35(-2.00%)
Jun 23, 2004 17.41 17.73 17.30 17.71 83,294,584 +0.30(+1.71%)
Jun 22, 2004 17.14 17.44 17.05 17.41 75,547,800 +0.32(+1.89%)
Jun 21, 2004 17.29 17.51 17.07 17.09 70,113,744 -0.07(-0.43%)
Jun 18, 2004 17.07 17.32 16.97 17.16 84,425,824 +0.01(+0.04%)
Jun 17, 2004 17.37 17.41 17.13 17.15 62,765,628 -0.30(-1.74%)
Jun 16, 2004 17.60 17.63 17.45 17.46 54,822,172 -0.19(-1.09%)
Jun 15, 2004 17.54 17.79 17.48 17.65 75,708,392 +0.27(+1.57%)
Jun 14, 2004 17.53 17.60 17.29 17.38 60,939,672 -0.40(-2.27%)
Jun 10, 2004 17.70 17.81 17.61 17.78 68,471,096 +0.15(+0.85%)
Jun 09, 2004 17.87 17.91 17.62 17.63 74,357,448 -0.37(-2.04%)
Jun 08, 2004 17.71 18.01 17.65 18.00 77,698,968 +0.15(+0.83%)
Jun 07, 2004 17.66 17.86 17.53 17.85 60,383,316 +0.38(+2.17%)
Jun 04, 2004 17.63 17.69 17.40 17.47 100,272,464 +0.45(+2.66%)
Jun 03, 2004 17.30 17.32 16.99 17.02 90,663,480 -0.37(-2.14%)
Jun 02, 2004 17.64 17.64 17.31 17.39 80,064,688 -0.20(-1.13%)
Jun 01, 2004 17.61 17.83 17.43 17.59 82,413,336 -0.14(-0.77%)
May 28, 2004 17.71 17.99 17.69 17.72 77,389,224 +0.06(+0.35%)
May 27, 2004 17.69 17.72 17.49 17.66 89,203,008 +0.05(+0.28%)
May 26, 2004 17.42 17.68 17.38 17.61 81,233,136 +0.17(+0.96%)
May 25, 2004 17.17 17.58 17.06 17.45 105,542,384 +0.22(+1.30%)
May 24, 2004 17.27 17.33 17.11 17.22 73,640,824 +0.12(+0.69%)
May 21, 2004 17.22 17.23 16.98 17.10 75,380,928 +0.09(+0.51%)
May 20, 2004 16.96 17.15 16.91 17.02 84,373,632 +0.19(+1.11%)
May 19, 2004 17.14 17.35 16.83 16.83 124,080,928 -0.02(-0.15%)
May 18, 2004 16.89 17.05 16.80 16.86 88,877,152 +0.19(+1.15%)
May 17, 2004 16.46 16.95 16.41 16.66 104,473,488 -0.12(-0.74%)
May 14, 2004 17.00 17.07 16.71 16.79 83,554,560 -0.25(-1.46%)
May 13, 2004 17.00 17.14 16.82 17.04 96,579,480 -0.08(-0.47%)
May 12, 2004 17.13 17.24 16.65 17.12 130,566,488 -0.12(-0.72%)
May 11, 2004 16.67 17.25 16.63 17.24 132,650,808 +0.76(+4.60%)
May 10, 2004 16.32 16.56 16.23 16.48 115,233,184 +0.05(+0.30%)
May 07, 2004 16.10 16.66 16.10 16.43 112,123,128 +0.30(+1.89%)
May 06, 2004 16.10 16.22 16.00 16.13 87,204,376 -0.14(-0.84%)
May 05, 2004 16.41 16.50 16.15 16.27 66,825,224 -0.05(-0.30%)
May 04, 2004 16.34 16.53 16.11 16.32 98,243,232 +0.15(+0.92%)
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.