Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.43 15.58 15.38 15.45 533,919 +0.03(+0.19%)
May 27, 2004 15.66 15.66 15.36 15.42 841,244 -0.17(-1.10%)
May 26, 2004 15.49 15.71 15.46 15.60 725,958 +0.03(+0.18%)
May 25, 2004 15.34 15.57 15.19 15.57 722,502 +0.24(+1.56%)
May 24, 2004 15.62 15.65 15.18 15.33 334,340 -0.06(-0.37%)
May 21, 2004 15.28 15.61 15.27 15.39 465,333 +0.10(+0.62%)
May 20, 2004 15.14 15.34 15.06 15.29 701,246 +0.15(+1.01%)
May 19, 2004 14.92 15.33 14.92 15.14 668,262 +0.22(+1.47%)
May 18, 2004 14.80 15.02 14.79 14.92 429,836 +0.07(+0.45%)
May 17, 2004 15.04 15.04 14.66 14.85 853,181 -0.30(-1.95%)
May 14, 2004 15.04 15.27 14.67 15.15 678,629 +0.26(+1.73%)
May 13, 2004 15.21 15.25 14.84 14.89 458,632 -0.30(-1.95%)
May 12, 2004 14.99 15.26 14.68 15.18 562,086 +0.17(+1.15%)
May 11, 2004 15.23 15.31 15.01 15.01 417,062 +0.05(+0.32%)
May 10, 2004 15.14 15.26 14.81 14.97 527,845 -0.21(-1.38%)
May 07, 2004 15.61 15.96 15.13 15.18 759,151 -0.64(-4.05%)
May 06, 2004 16.09 16.09 15.76 15.81 601,352 -0.37(-2.30%)
May 05, 2004 16.03 16.22 15.95 16.19 370,465 +0.15(+0.95%)
May 04, 2004 16.19 16.24 15.87 16.03 573,185 -0.01(-0.06%)
May 03, 2004 16.22 16.24 15.81 16.04 927,421 -0.16(-1.00%)
Apr 30, 2004 16.47 16.54 16.09 16.21 759,989 -0.20(-1.22%)
Apr 29, 2004 16.52 16.66 16.01 16.41 832,867 -0.26(-1.55%)
Apr 28, 2004 16.81 16.94 16.63 16.66 970,352 -0.32(-1.86%)
Apr 27, 2004 17.09 17.28 16.88 16.98 805,852 -0.20(-1.17%)
Apr 26, 2004 17.20 17.52 16.96 17.18 949,305 -0.02(-0.11%)
Apr 23, 2004 18.72 18.72 16.84 17.20 2,770,222 -1.85(-9.72%)
Apr 22, 2004 18.34 19.05 18.24 19.05 457,271 +0.79(+4.34%)
Apr 21, 2004 18.14 18.36 17.98 18.26 448,894 +0.11(+0.58%)
Apr 20, 2004 18.34 18.56 17.98 18.15 514,547 -0.21(-1.14%)
Apr 19, 2004 18.34 18.50 18.28 18.36 429,208 -0.07(-0.36%)
Apr 16, 2004 18.19 18.43 18.15 18.43 375,596 +0.13(+0.73%)
Apr 15, 2004 18.47 18.53 18.14 18.30 403,030 +0.02(+0.10%)
Apr 14, 2004 18.10 18.48 17.95 18.28 405,858 -0.08(-0.42%)
Apr 13, 2004 18.90 18.90 18.19 18.36 307,953 -0.31(-1.64%)
Apr 12, 2004 18.67 19.10 18.56 18.66 358,319 -0.12(-0.66%)
Apr 08, 2004 19.09 19.09 18.67 18.79 228,687 -0.13(-0.71%)
Apr 07, 2004 18.86 19.10 18.72 18.92 247,221 +0.00(+0.00%)
Apr 06, 2004 18.53 19.10 18.52 18.92 666,482 +0.08(+0.41%)
Apr 05, 2004 18.15 19.10 18.15 18.84 1,217,365 +0.74(+4.12%)
Apr 02, 2004 18.15 18.15 17.96 18.10 629,834 +0.07(+0.37%)
Apr 01, 2004 18.03 18.26 17.89 18.03 418,737 -0.10(-0.53%)
Mar 31, 2004 17.88 18.21 17.81 18.13 434,339 +0.20(+1.12%)
Mar 30, 2004 17.63 17.99 17.51 17.93 428,056 +0.30(+1.68%)
Mar 29, 2004 17.29 17.69 17.23 17.63 287,849 +0.41(+2.38%)
Mar 26, 2004 17.36 17.53 17.09 17.22 521,144 -0.18(-1.04%)
Mar 25, 2004 17.05 17.45 17.00 17.40 532,872 +0.51(+3.00%)
Mar 24, 2004 16.92 17.17 16.88 16.89 371,408 -0.04(-0.23%)
Mar 23, 2004 16.82 17.08 16.57 16.93 331,827 +0.12(+0.74%)
Mar 22, 2004 16.88 16.88 16.54 16.81 438,527 -0.07(-0.40%)
Mar 19, 2004 16.75 17.24 16.64 16.88 466,485 +0.12(+0.74%)
Mar 18, 2004 17.00 17.00 16.45 16.75 706,168 -0.31(-1.79%)
Mar 17, 2004 16.90 17.31 16.89 17.06 377,481 +0.35(+2.12%)
Mar 16, 2004 16.46 16.87 16.45 16.70 427,847 +0.12(+0.75%)
Mar 15, 2004 17.19 17.20 16.57 16.58 267,954 -0.63(-3.66%)
Mar 12, 2004 16.71 17.21 16.61 17.21 348,476 +0.59(+3.56%)
Mar 11, 2004 17.43 17.43 16.61 16.62 717,790 -0.81(-4.66%)
Mar 10, 2004 17.72 17.93 17.26 17.43 396,224 -0.38(-2.14%)
Mar 09, 2004 17.81 17.82 17.45 17.81 301,985 +0.14(+0.81%)
Mar 08, 2004 18.07 18.16 17.67 17.67 217,588 -0.48(-2.63%)
Mar 05, 2004 18.00 18.19 17.89 18.15 287,849 +0.07(+0.37%)
Mar 04, 2004 18.01 18.10 17.74 18.08 168,584 +0.08(+0.42%)
Mar 03, 2004 17.83 18.07 17.45 18.00 312,875 +0.08(+0.43%)
Mar 02, 2004 18.02 18.07 17.76 17.93 286,278 +0.00(+0.00%)
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.