Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.37 13.65 13.27 13.57 5,800,997 +0.14(+1.07%)
Jul 29, 2004 13.38 13.54 13.31 13.42 5,137,404 +0.19(+1.47%)
Jul 28, 2004 13.34 13.45 12.98 13.23 6,743,375 -0.12(-0.93%)
Jul 27, 2004 12.98 13.44 12.98 13.35 7,268,996 +0.38(+2.93%)
Jul 26, 2004 13.24 13.28 12.86 12.97 7,982,761 -0.30(-2.25%)
Jul 23, 2004 13.30 13.45 13.18 13.27 5,067,826 -0.16(-1.20%)
Jul 22, 2004 13.41 13.44 13.14 13.43 8,248,530 +0.02(+0.13%)
Jul 21, 2004 13.71 13.76 13.27 13.41 8,520,925 -0.19(-1.43%)
Jul 20, 2004 14.01 14.01 13.24 13.61 9,483,892 +0.56(+4.32%)
Jul 19, 2004 13.47 13.50 12.97 13.05 12,228,196 -0.35(-2.65%)
Jul 16, 2004 13.87 13.90 13.39 13.40 8,064,172 -0.37(-2.70%)
Jul 15, 2004 13.90 13.92 13.71 13.77 5,653,322 -0.08(-0.59%)
Jul 14, 2004 13.89 13.97 13.75 13.85 6,395,249 -0.09(-0.65%)
Jul 13, 2004 13.83 14.07 13.81 13.94 6,038,367 +0.12(+0.84%)
Jul 12, 2004 13.77 13.89 13.63 13.83 5,098,592 +0.07(+0.53%)
Jul 09, 2004 13.74 13.86 13.67 13.76 4,714,257 +0.02(+0.14%)
Jul 08, 2004 14.09 14.09 13.69 13.74 8,503,412 -0.39(-2.79%)
Jul 07, 2004 13.88 14.18 13.80 14.13 9,947,745 +0.34(+2.45%)
Jul 06, 2004 13.88 13.93 13.67 13.79 8,153,392 -0.08(-0.59%)
Jul 02, 2004 14.05 14.08 13.76 13.87 8,711,436 -0.14(-0.99%)
Jul 01, 2004 14.38 14.39 13.85 14.01 11,504,491 -0.28(-1.97%)
Jun 30, 2004 14.31 14.34 14.11 14.29 8,380,349 +0.01(+0.08%)
Jun 29, 2004 14.50 14.50 14.28 14.28 7,840,765 -0.29(-1.99%)
Jun 28, 2004 14.83 14.84 14.55 14.57 5,205,562 -0.19(-1.32%)
Jun 25, 2004 14.80 15.01 14.69 14.77 6,855,315 -0.05(-0.34%)
Jun 24, 2004 14.60 15.01 14.58 14.82 7,948,919 +0.24(+1.66%)
Jun 23, 2004 14.45 14.62 14.34 14.58 5,488,133 +0.12(+0.86%)
Jun 22, 2004 14.43 14.51 14.23 14.45 8,091,388 +0.03(+0.19%)
Jun 21, 2004 14.55 14.65 14.42 14.42 4,811,287 -0.09(-0.62%)
Jun 18, 2004 14.64 14.64 14.46 14.51 6,508,609 -0.12(-0.83%)
Jun 17, 2004 14.55 14.79 14.50 14.63 7,136,940 -0.03(-0.17%)
Jun 16, 2004 14.70 14.71 14.46 14.66 14,012,135 -0.29(-1.96%)
Jun 15, 2004 15.00 15.13 14.80 14.95 6,440,924 +0.01(+0.06%)
Jun 14, 2004 15.07 15.10 14.78 14.94 4,871,399 -0.13(-0.84%)
Jun 10, 2004 15.23 15.28 14.99 15.07 3,234,662 -0.04(-0.24%)
Jun 09, 2004 15.03 15.39 15.03 15.11 8,496,786 +0.02(+0.15%)
Jun 08, 2004 14.92 15.14 14.85 15.09 4,966,062 +0.14(+0.94%)
Jun 07, 2004 14.79 14.97 14.78 14.94 5,738,756 +0.21(+1.43%)
Jun 04, 2004 14.87 14.92 14.73 14.73 6,263,193 +0.08(+0.56%)
Jun 03, 2004 14.78 14.98 14.60 14.65 12,622,234 -0.41(-2.73%)
Jun 02, 2004 15.09 15.11 14.92 15.06 6,426,252 +0.04(+0.26%)
Jun 01, 2004 14.93 15.21 14.91 15.02 8,305,091 +0.16(+1.08%)
May 28, 2004 15.06 15.06 14.84 14.86 8,763,264 -0.18(-1.18%)
May 27, 2004 15.28 15.34 15.04 15.04 8,798,053 -0.12(-0.82%)
May 26, 2004 15.11 15.29 15.03 15.16 8,963,715 +0.06(+0.37%)
May 25, 2004 14.48 15.18 14.46 15.11 9,881,007 +0.60(+4.12%)
May 24, 2004 14.47 14.64 14.34 14.51 5,086,049 +0.09(+0.62%)
May 21, 2004 14.41 14.53 14.23 14.42 5,668,941 +0.01(+0.10%)
May 20, 2004 14.45 14.62 14.38 14.41 5,265,910 -0.02(-0.14%)
May 19, 2004 14.62 14.84 14.43 14.43 6,115,281 -0.08(-0.56%)
May 18, 2004 14.20 14.63 14.19 14.51 9,834,385 +0.45(+3.19%)
May 17, 2004 14.23 14.28 13.81 14.06 11,395,391 -0.36(-2.52%)
May 14, 2004 14.50 14.66 14.37 14.42 8,925,613 -0.15(-1.04%)
May 13, 2004 14.61 14.83 14.32 14.58 6,885,608 -0.07(-0.48%)
May 12, 2004 14.62 14.65 14.25 14.65 11,437,280 -0.04(-0.25%)
May 11, 2004 14.69 14.70 14.61 14.68 9,029,033 +0.36(+2.50%)
May 10, 2004 14.47 14.50 14.20 14.32 10,297,764 -0.35(-2.40%)
May 07, 2004 14.97 15.18 14.67 14.68 7,093,395 -0.37(-2.43%)
May 06, 2004 15.17 15.27 14.97 15.04 7,889,517 -0.26(-1.68%)
May 05, 2004 15.10 15.35 15.08 15.30 6,459,384 +0.20(+1.34%)
May 04, 2004 15.18 15.21 14.88 15.10 10,151,509 -0.09(-0.61%)
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.