Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 16.17 16.36 15.90 16.17 99,204,528 +0.19(+1.21%)
Apr 30, 2004 16.28 16.36 15.97 15.97 114,882,528 -0.25(-1.53%)
Apr 29, 2004 16.41 16.59 16.02 16.22 122,990,288 -0.14(-0.84%)
Apr 28, 2004 16.56 16.80 16.32 16.36 98,952,928 -0.33(-1.97%)
Apr 27, 2004 16.91 16.94 16.68 16.69 86,347,936 -0.17(-0.99%)
Apr 26, 2004 17.10 17.12 16.71 16.86 91,428,272 -0.24(-1.38%)
Apr 23, 2004 16.64 17.12 16.55 17.09 105,029,032 +0.63(+3.81%)
Apr 22, 2004 16.12 16.61 16.05 16.46 104,965,568 +0.15(+0.91%)
Apr 21, 2004 16.22 16.45 16.04 16.32 99,802,288 +0.13(+0.81%)
Apr 20, 2004 16.57 16.71 16.16 16.18 81,520,816 -0.38(-2.29%)
Apr 19, 2004 16.40 16.60 16.33 16.56 82,990,312 +0.14(+0.87%)
Apr 16, 2004 16.61 16.65 16.30 16.42 102,935,536 -0.13(-0.79%)
Apr 15, 2004 17.02 17.02 16.50 16.55 145,771,888 -0.44(-2.59%)
Apr 14, 2004 16.89 17.14 16.84 16.99 127,590,616 -0.19(-1.08%)
Apr 13, 2004 17.30 17.31 17.04 17.18 133,958,264 +0.04(+0.25%)
Apr 12, 2004 17.20 17.24 16.91 17.13 82,175,592 +0.14(+0.84%)
Apr 08, 2004 17.43 17.47 16.89 16.99 115,638,616 -0.16(-0.91%)
Apr 07, 2004 17.43 17.46 17.06 17.15 117,070,264 -0.40(-2.30%)
Apr 06, 2004 17.54 17.66 17.41 17.55 112,991,176 -0.17(-0.98%)
Apr 05, 2004 17.57 17.73 17.46 17.72 76,566,608 +0.27(+1.53%)
Apr 02, 2004 17.38 17.46 17.17 17.46 126,721,608 +0.46(+2.70%)
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.