Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.42 14.48 14.38 14.44 3,336,086 +0.02(+0.15%)
May 27, 2004 14.46 14.54 14.40 14.42 4,213,786 +0.03(+0.17%)
May 26, 2004 14.27 14.44 14.22 14.40 2,906,960 +0.08(+0.55%)
May 25, 2004 14.28 14.39 14.22 14.32 4,267,666 +0.04(+0.26%)
May 24, 2004 14.37 14.37 14.23 14.28 2,850,849 -0.01(-0.09%)
May 21, 2004 14.35 14.43 14.27 14.29 3,070,832 -0.04(-0.28%)
May 20, 2004 14.29 14.38 14.24 14.33 3,508,884 +0.03(+0.18%)
May 19, 2004 14.43 14.43 14.29 14.31 4,348,326 -0.06(-0.41%)
May 18, 2004 14.44 14.47 14.33 14.37 3,037,356 -0.02(-0.15%)
May 17, 2004 14.29 14.49 14.27 14.39 3,795,818 +0.01(+0.04%)
May 14, 2004 14.41 14.43 14.31 14.38 6,793,642 +0.00(+0.00%)
May 13, 2004 14.64 14.69 14.30 14.38 7,485,790 -0.24(-1.65%)
May 12, 2004 14.70 14.70 14.53 14.63 4,494,025 -0.03(-0.19%)
May 11, 2004 14.73 14.81 14.59 14.65 5,497,975 -0.07(-0.49%)
May 10, 2004 14.87 14.98 14.71 14.73 4,894,776 -0.22(-1.47%)
May 07, 2004 14.92 15.06 14.91 14.95 4,239,929 -0.07(-0.44%)
May 06, 2004 14.90 15.03 14.80 15.01 8,740,649 -0.15(-0.97%)
May 05, 2004 15.21 15.24 15.10 15.16 3,485,930 -0.08(-0.51%)
May 04, 2004 15.32 15.32 15.19 15.24 3,901,665 -0.17(-1.12%)
May 03, 2004 15.33 15.42 15.24 15.41 4,124,517 +0.12(+0.78%)
Apr 30, 2004 15.26 15.38 15.21 15.29 7,430,635 +0.08(+0.49%)
Apr 29, 2004 15.09 15.25 15.09 15.22 4,688,821 +0.13(+0.83%)
Apr 28, 2004 15.12 15.17 15.06 15.09 3,600,066 -0.05(-0.35%)
Apr 27, 2004 15.19 15.28 15.13 15.14 4,898,921 -0.02(-0.10%)
Apr 26, 2004 15.11 15.17 15.06 15.16 4,231,639 +0.02(+0.10%)
Apr 23, 2004 15.03 15.14 14.91 15.14 4,709,863 +0.11(+0.75%)
Apr 22, 2004 14.73 15.05 14.71 15.03 6,109,782 +0.26(+1.76%)
Apr 21, 2004 14.74 14.84 14.70 14.77 4,055,334 -0.01(-0.06%)
Apr 20, 2004 14.86 14.88 14.77 14.78 5,961,214 -0.08(-0.53%)
Apr 19, 2004 14.75 14.91 14.67 14.86 5,640,486 +0.05(+0.34%)
Apr 16, 2004 14.87 14.87 14.68 14.81 3,638,323 +0.13(+0.85%)
Apr 15, 2004 14.54 14.73 14.51 14.68 3,042,776 +0.14(+0.97%)
Apr 14, 2004 14.42 14.56 14.37 14.54 4,084,347 +0.13(+0.87%)
Apr 13, 2004 14.53 14.59 14.39 14.42 4,848,229 -0.09(-0.65%)
Apr 12, 2004 14.59 14.59 14.46 14.51 2,455,836 -0.04(-0.28%)
Apr 08, 2004 14.66 14.66 14.49 14.55 3,398,574 -0.10(-0.66%)
Apr 07, 2004 14.64 14.73 14.61 14.65 4,909,760 -0.04(-0.26%)
Apr 06, 2004 14.64 14.73 14.62 14.69 5,072,994 +0.05(+0.34%)
Apr 05, 2004 14.64 14.66 14.56 14.64 2,393,986 -0.03(-0.19%)
Apr 02, 2004 14.75 14.77 14.64 14.66 4,095,824 -0.05(-0.36%)
Apr 01, 2004 14.64 14.84 14.54 14.72 4,354,065 +0.08(+0.51%)
Mar 31, 2004 14.60 14.66 14.47 14.64 2,137,021 +0.04(+0.28%)
Mar 30, 2004 14.59 14.61 14.51 14.60 2,957,652 +0.02(+0.11%)
Mar 29, 2004 14.42 14.59 14.41 14.59 2,363,699 +0.22(+1.53%)
Mar 26, 2004 14.59 14.59 14.35 14.37 3,279,975 -0.21(-1.46%)
Mar 25, 2004 14.59 14.65 14.35 14.58 4,396,786 +0.02(+0.15%)
Mar 24, 2004 14.52 14.59 14.46 14.56 4,593,495 +0.02(+0.13%)
Mar 23, 2004 14.55 14.65 14.53 14.54 4,078,608 -0.02(-0.13%)
Mar 22, 2004 14.40 14.66 14.37 14.56 5,250,255 +0.13(+0.89%)
Mar 19, 2004 14.59 14.64 14.43 14.43 6,954,325 -0.19(-1.27%)
Mar 18, 2004 14.59 14.73 14.52 14.61 3,525,782 +0.03(+0.19%)
Mar 17, 2004 14.57 14.66 14.53 14.59 5,132,612 +0.11(+0.76%)
Mar 16, 2004 14.44 14.62 14.35 14.48 10,074,574 -0.06(-0.43%)
Mar 15, 2004 14.67 14.67 14.51 14.54 4,358,209 -0.13(-0.88%)
Mar 12, 2004 14.72 14.72 14.56 14.67 7,827,561 -0.05(-0.36%)
Mar 11, 2004 14.95 14.95 14.66 14.72 5,382,564 -0.23(-1.55%)
Mar 10, 2004 14.92 15.06 14.90 14.95 6,240,178 +0.03(+0.19%)
Mar 09, 2004 14.82 14.94 14.80 14.92 2,900,584 +0.05(+0.36%)
Mar 08, 2004 14.90 14.98 14.81 14.87 3,828,019 -0.06(-0.40%)
Mar 05, 2004 14.74 14.93 14.68 14.93 5,373,318 +0.19(+1.28%)
Mar 04, 2004 14.80 14.80 14.67 14.74 2,769,551 -0.05(-0.36%)
Mar 03, 2004 14.69 14.80 14.67 14.80 3,778,602 +0.04(+0.28%)
Mar 02, 2004 14.59 14.79 14.59 14.75 6,846,884 -0.05(-0.32%)
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.