Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.78 15.99 15.62 15.67 95,700 -0.04(-0.25%)
May 27, 2004 16.02 16.09 15.34 15.71 112,800 +0.51(+3.36%)
May 26, 2004 15.50 15.50 15.20 15.20 54,900 -0.07(-0.46%)
May 25, 2004 15.39 15.52 15.25 15.27 72,700 -0.15(-0.97%)
May 24, 2004 15.84 15.85 15.42 15.42 47,100 -0.23(-1.47%)
May 21, 2004 15.52 15.82 15.08 15.65 56,000 +0.24(+1.56%)
May 20, 2004 15.60 15.88 15.41 15.41 40,400 -0.19(-1.22%)
May 19, 2004 16.19 16.20 15.60 15.60 18,400 -0.50(-3.11%)
May 18, 2004 16.00 16.16 15.82 16.10 52,500 +0.10(+0.63%)
May 17, 2004 15.60 16.00 15.60 16.00 61,700 +0.40(+2.56%)
May 14, 2004 16.00 16.00 15.60 15.60 41,800 -0.42(-2.62%)
May 13, 2004 15.65 16.07 15.65 16.02 17,700 -0.06(-0.37%)
May 12, 2004 15.65 16.18 15.65 16.08 46,600 +0.31(+1.97%)
May 11, 2004 15.83 15.90 15.60 15.77 49,400 +0.07(+0.45%)
May 10, 2004 15.70 15.99 15.60 15.70 32,300 +0.05(+0.32%)
May 07, 2004 15.81 16.04 15.57 15.65 61,700 -0.34(-2.13%)
May 06, 2004 17.18 17.18 15.82 15.99 60,100 -1.00(-5.89%)
May 05, 2004 16.83 17.22 16.67 16.99 55,400 -0.17(-0.99%)
May 04, 2004 16.98 17.25 16.86 17.16 32,400 +0.07(+0.41%)
May 03, 2004 17.85 17.85 17.00 17.09 79,000 -0.51(-2.90%)
Apr 30, 2004 17.27 17.83 17.07 17.60 24,200 +0.33(+1.91%)
Apr 29, 2004 17.81 17.81 17.27 17.27 38,100 -0.53(-2.98%)
Apr 28, 2004 18.29 18.29 17.59 17.80 61,600 -0.70(-3.78%)
Apr 27, 2004 18.45 18.60 18.26 18.50 36,400 -0.08(-0.43%)
Apr 26, 2004 18.40 18.60 18.38 18.58 37,500 +0.07(+0.38%)
Apr 23, 2004 18.69 18.69 18.29 18.51 54,700 -0.09(-0.48%)
Apr 22, 2004 18.45 18.84 18.45 18.60 26,500 -0.02(-0.11%)
Apr 21, 2004 18.31 18.77 18.15 18.62 115,900 -0.09(-0.48%)
Apr 20, 2004 18.89 19.22 18.55 18.71 73,000 +0.00(+0.00%)
Apr 19, 2004 18.50 18.97 18.09 18.71 33,600 +0.12(+0.65%)
Apr 16, 2004 18.98 19.15 18.59 18.59 17,900 -0.51(-2.67%)
Apr 15, 2004 18.88 19.10 18.50 19.10 55,800 +0.09(+0.47%)
Apr 14, 2004 18.51 19.01 18.50 19.01 30,000 +0.47(+2.54%)
Apr 13, 2004 18.86 18.86 18.25 18.54 29,200 -0.06(-0.32%)
Apr 12, 2004 18.77 18.89 18.51 18.60 12,700 -0.16(-0.85%)
Apr 08, 2004 18.41 18.94 18.41 18.76 75,500 +0.35(+1.90%)
Apr 07, 2004 18.47 18.55 17.73 18.41 67,100 -0.06(-0.32%)
Apr 06, 2004 18.26 18.68 18.22 18.47 85,000 +0.11(+0.60%)
Apr 05, 2004 18.13 18.39 17.96 18.36 196,000 +0.09(+0.49%)
Apr 02, 2004 18.40 18.40 18.11 18.27 41,400 +0.10(+0.55%)
Apr 01, 2004 18.20 18.34 18.01 18.17 65,500 +0.14(+0.78%)
Mar 31, 2004 17.87 18.25 17.75 18.03 38,400 -0.17(-0.93%)
Mar 30, 2004 18.30 18.30 17.94 18.20 21,500 +0.00(+0.00%)
Mar 29, 2004 17.69 18.29 17.66 18.20 50,700 +0.42(+2.36%)
Mar 26, 2004 17.52 18.19 17.52 17.78 65,000 +0.03(+0.17%)
Mar 25, 2004 16.51 17.75 16.51 17.75 51,300 +0.32(+1.84%)
Mar 24, 2004 16.98 17.45 16.88 17.43 42,600 +0.55(+3.26%)
Mar 23, 2004 16.99 17.14 16.86 16.88 23,300 -0.24(-1.40%)
Mar 22, 2004 17.00 17.21 16.81 17.12 40,700 +0.15(+0.88%)
Mar 19, 2004 17.20 17.28 16.88 16.97 83,500 -0.09(-0.53%)
Mar 18, 2004 17.09 17.18 16.89 17.06 103,600 +0.07(+0.41%)
Mar 17, 2004 16.50 17.10 16.50 16.99 70,100 +0.36(+2.16%)
Mar 16, 2004 17.27 17.30 16.50 16.63 95,700 -0.62(-3.59%)
Mar 15, 2004 17.34 17.34 16.87 17.25 41,100 +0.06(+0.35%)
Mar 12, 2004 17.10 17.32 16.74 17.19 34,300 +0.39(+2.32%)
Mar 11, 2004 16.83 17.22 16.55 16.80 226,100 +0.13(+0.78%)
Mar 10, 2004 16.91 17.04 16.64 16.67 80,800 -0.33(-1.94%)
Mar 09, 2004 17.00 17.10 16.94 17.00 36,500 +0.00(+0.00%)
Mar 08, 2004 17.10 17.10 16.89 17.00 119,400 +0.06(+0.35%)
Mar 05, 2004 17.03 17.21 16.93 16.94 116,100 -0.06(-0.35%)
Mar 04, 2004 17.13 17.19 16.96 17.00 82,400 -0.13(-0.76%)
Mar 03, 2004 17.53 17.56 17.13 17.13 101,800 -0.36(-2.06%)
Mar 02, 2004 17.61 18.07 17.49 17.49 16,400 -0.39(-2.18%)
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.