Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.94 13.19 12.93 13.06 8,555,000 +0.15(+1.16%)
Jun 29, 2004 12.50 12.93 12.49 12.91 7,205,000 +0.42(+3.36%)
Jun 28, 2004 12.80 12.90 12.45 12.49 5,633,100 -0.22(-1.73%)
Jun 25, 2004 12.54 12.84 12.52 12.71 11,768,300 +0.22(+1.76%)
Jun 24, 2004 12.58 12.75 12.48 12.49 7,455,400 -0.08(-0.64%)
Jun 23, 2004 12.30 12.63 12.24 12.57 10,442,700 +0.32(+2.61%)
Jun 22, 2004 12.09 12.42 12.08 12.25 8,699,600 +0.19(+1.58%)
Jun 21, 2004 12.45 12.49 12.05 12.06 6,153,400 -0.35(-2.82%)
Jun 18, 2004 12.25 12.47 12.18 12.41 12,136,000 +0.37(+3.07%)
Jun 17, 2004 12.16 12.28 12.01 12.04 7,537,300 -0.24(-1.95%)
Jun 16, 2004 12.23 12.40 12.11 12.28 8,479,300 -0.28(-2.23%)
Jun 15, 2004 12.35 12.65 12.32 12.56 11,613,700 +0.56(+4.67%)
Jun 14, 2004 12.55 12.71 11.96 12.00 12,251,700 -0.84(-6.54%)
Jun 10, 2004 12.68 12.84 12.60 12.84 5,262,800 +0.16(+1.26%)
Jun 09, 2004 12.80 12.95 12.57 12.68 6,732,900 -0.33(-2.54%)
Jun 08, 2004 12.87 13.01 12.70 13.01 11,034,000 +0.14(+1.09%)
Jun 07, 2004 12.44 12.89 12.43 12.87 15,548,300 +0.57(+4.63%)
Jun 04, 2004 12.19 12.35 12.10 12.30 5,411,900 +0.31(+2.59%)
Jun 03, 2004 12.37 12.38 11.98 11.99 7,288,900 -0.38(-3.07%)
Jun 02, 2004 12.25 12.45 12.18 12.37 5,759,900 +0.12(+0.98%)
Jun 01, 2004 12.12 12.39 12.10 12.25 5,694,500 -0.14(-1.13%)
May 28, 2004 12.26 12.41 12.19 12.39 4,840,200 +0.20(+1.64%)
May 27, 2004 12.63 12.73 12.14 12.19 11,876,600 -0.44(-3.48%)
May 26, 2004 11.96 12.71 11.95 12.63 11,879,300 +0.25(+2.02%)
May 25, 2004 12.00 12.39 11.84 12.38 7,630,300 +0.27(+2.23%)
May 24, 2004 12.05 12.22 12.00 12.11 8,052,600 +0.21(+1.76%)
May 21, 2004 11.73 12.03 11.72 11.90 11,813,700 +0.25(+2.15%)
May 20, 2004 11.51 11.66 11.35 11.65 10,569,100 +0.24(+2.10%)
May 19, 2004 11.36 11.67 11.22 11.41 12,397,100 +0.39(+3.54%)
May 18, 2004 11.00 11.23 10.99 11.02 9,810,700 +0.15(+1.38%)
May 17, 2004 11.05 11.14 10.85 10.87 8,129,800 -0.44(-3.89%)
May 14, 2004 11.62 11.71 11.25 11.31 7,272,000 -0.32(-2.75%)
May 13, 2004 11.26 11.69 11.20 11.63 7,025,400 +0.17(+1.48%)
May 12, 2004 11.54 11.54 11.06 11.46 7,462,200 -0.02(-0.17%)
May 11, 2004 11.29 11.54 11.20 11.48 7,666,400 +0.28(+2.50%)
May 10, 2004 11.12 11.30 10.90 11.20 8,499,200 -0.37(-3.20%)
May 07, 2004 11.33 11.81 11.33 11.57 9,014,900 +0.04(+0.35%)
May 06, 2004 11.61 11.71 11.27 11.53 6,134,700 -0.25(-2.12%)
May 05, 2004 11.83 11.89 11.57 11.78 7,716,100 +0.27(+2.35%)
May 04, 2004 11.65 11.72 11.26 11.51 8,842,700 +0.26(+2.31%)
May 03, 2004 11.01 11.48 11.01 11.25 14,129,100 +0.22(+1.99%)
Apr 30, 2004 11.35 11.38 10.90 11.03 10,589,200 -0.18(-1.61%)
Apr 29, 2004 11.56 11.69 11.05 11.21 11,869,100 -0.42(-3.61%)
Apr 28, 2004 11.95 12.00 11.60 11.63 9,317,900 -0.43(-3.57%)
Apr 27, 2004 12.01 12.10 11.90 12.06 11,009,000 +0.01(+0.08%)
Apr 26, 2004 12.24 12.28 11.98 12.05 13,312,500 -0.08(-0.66%)
Apr 23, 2004 11.60 12.25 11.56 12.13 37,091,100 +1.88(+18.34%)
Apr 22, 2004 10.19 10.45 10.08 10.25 15,921,900 +0.05(+0.49%)
Apr 21, 2004 10.43 10.58 10.08 10.20 12,110,100 -0.11(-1.07%)
Apr 20, 2004 10.65 10.84 10.28 10.31 7,079,600 -0.21(-2.00%)
Apr 19, 2004 10.48 10.64 10.36 10.52 7,578,100 +0.04(+0.38%)
Apr 16, 2004 10.85 10.86 10.48 10.48 9,738,800 -0.32(-2.96%)
Apr 15, 2004 11.00 11.17 10.71 10.80 5,566,600 -0.11(-1.01%)
Apr 14, 2004 10.93 11.10 10.70 10.91 5,043,000 -0.13(-1.18%)
Apr 13, 2004 11.43 11.48 10.99 11.04 8,305,300 -0.38(-3.33%)
Apr 12, 2004 11.41 11.49 11.32 11.42 3,602,100 +0.04(+0.35%)
Apr 08, 2004 11.50 11.55 11.23 11.38 6,483,300 +0.14(+1.25%)
Apr 07, 2004 11.26 12.27 11.05 11.24 8,359,600 -0.22(-1.92%)
Apr 06, 2004 11.65 11.70 11.34 11.46 6,856,200 -0.35(-2.96%)
Apr 05, 2004 11.87 12.03 11.65 11.81 5,789,600 -0.06(-0.51%)
Apr 02, 2004 11.89 11.94 11.67 11.87 5,792,700 +0.34(+2.95%)
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.