Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.85 13.91 13.72 13.82 1,362,788 +0.01(+0.06%)
May 27, 2004 13.74 14.01 13.69 13.81 2,342,642 +0.09(+0.67%)
May 26, 2004 14.03 14.20 13.69 13.72 4,019,975 -0.32(-2.29%)
May 25, 2004 13.36 14.04 13.31 14.04 4,020,452 +0.59(+4.40%)
May 24, 2004 13.37 13.47 13.17 13.45 2,712,232 +0.38(+2.91%)
May 21, 2004 12.96 13.12 12.82 13.07 3,007,952 +0.25(+1.96%)
May 20, 2004 12.89 12.94 12.65 12.82 3,551,732 +0.01(+0.07%)
May 19, 2004 13.22 13.28 12.81 12.81 2,774,903 -0.39(-2.94%)
May 18, 2004 13.23 13.31 13.03 13.20 1,448,096 +0.01(+0.05%)
May 17, 2004 13.35 13.54 13.18 13.19 2,812,553 -0.27(-1.98%)
May 14, 2004 13.31 13.58 13.29 13.46 3,218,601 +0.24(+1.83%)
May 13, 2004 13.06 13.35 12.88 13.22 3,450,459 +0.12(+0.93%)
May 12, 2004 13.06 13.16 12.65 13.10 4,080,501 +0.04(+0.29%)
May 11, 2004 13.03 13.20 12.94 13.06 3,633,228 +0.03(+0.24%)
May 10, 2004 13.44 13.44 12.88 13.03 3,924,897 -0.42(-3.15%)
May 07, 2004 14.06 14.06 13.42 13.45 4,813,724 -0.72(-5.11%)
May 06, 2004 14.37 14.51 14.12 14.18 2,250,900 -0.39(-2.65%)
May 05, 2004 14.55 14.65 14.44 14.56 1,380,660 +0.01(+0.07%)
May 04, 2004 14.60 14.74 14.40 14.55 2,381,722 -0.01(-0.07%)
May 03, 2004 14.50 14.64 14.25 14.56 2,119,363 +0.10(+0.68%)
Apr 30, 2004 14.59 14.95 14.42 14.46 2,149,149 -0.08(-0.53%)
Apr 29, 2004 14.90 15.09 14.35 14.54 3,054,657 -0.37(-2.46%)
Apr 28, 2004 15.22 15.30 14.91 14.91 2,138,188 -0.41(-2.67%)
Apr 27, 2004 15.20 15.46 15.13 15.32 2,364,565 +0.26(+1.76%)
Apr 26, 2004 15.02 15.34 15.01 15.05 1,587,735 -0.01(-0.10%)
Apr 23, 2004 15.29 15.29 15.05 15.07 1,970,431 -0.24(-1.55%)
Apr 22, 2004 14.94 15.51 14.94 15.30 2,563,538 +0.37(+2.44%)
Apr 21, 2004 15.09 15.09 14.66 14.94 2,351,697 +0.23(+1.54%)
Apr 20, 2004 15.15 15.15 14.67 14.71 2,378,862 -0.44(-2.91%)
Apr 19, 2004 15.42 15.42 15.09 15.15 1,776,938 -0.27(-1.74%)
Apr 16, 2004 15.37 15.46 15.29 15.42 2,367,424 +0.21(+1.37%)
Apr 15, 2004 15.30 15.42 15.07 15.21 2,530,654 -0.05(-0.32%)
Apr 14, 2004 15.32 15.43 14.94 15.26 2,866,645 -0.06(-0.38%)
Apr 13, 2004 15.37 15.40 15.15 15.32 2,729,389 -0.18(-1.14%)
Apr 12, 2004 15.66 15.66 15.37 15.50 2,229,930 -0.16(-0.99%)
Apr 08, 2004 16.03 16.03 15.59 15.65 1,369,937 -0.26(-1.61%)
Apr 07, 2004 16.01 16.11 15.80 15.91 1,574,152 -0.11(-0.71%)
Apr 06, 2004 15.96 16.26 15.91 16.02 2,614,294 +0.23(+1.45%)
Apr 05, 2004 16.07 16.07 15.62 15.79 3,848,167 -0.28(-1.74%)
Apr 02, 2004 16.37 16.39 16.05 16.07 4,479,163 -0.76(-4.49%)
Apr 01, 2004 16.95 17.08 16.73 16.83 2,063,841 -0.13(-0.74%)
Mar 31, 2004 17.08 17.18 16.80 16.95 2,566,874 -0.02(-0.10%)
Mar 30, 2004 16.52 17.05 16.50 16.97 5,037,241 +0.43(+2.60%)
Mar 29, 2004 16.51 16.71 16.41 16.54 2,050,973 +0.03(+0.15%)
Mar 26, 2004 16.47 16.58 16.41 16.52 1,338,482 +0.05(+0.28%)
Mar 25, 2004 16.74 16.75 16.31 16.47 2,548,526 +0.14(+0.89%)
Mar 24, 2004 16.34 16.63 16.18 16.32 2,184,178 -0.01(-0.06%)
Mar 23, 2004 16.23 16.39 15.99 16.34 2,279,257 +0.24(+1.47%)
Mar 22, 2004 16.16 16.21 15.97 16.10 2,533,037 -0.12(-0.72%)
Mar 19, 2004 16.33 16.48 16.21 16.22 2,100,300 -0.25(-1.49%)
Mar 18, 2004 16.53 16.61 16.39 16.46 2,780,145 -0.13(-0.81%)
Mar 17, 2004 16.68 16.74 16.36 16.60 6,194,860 -0.03(-0.20%)
Mar 16, 2004 16.66 16.77 16.27 16.63 3,594,625 +0.23(+1.39%)
Mar 15, 2004 16.38 16.62 16.27 16.40 2,675,297 +0.09(+0.55%)
Mar 12, 2004 16.16 16.31 15.91 16.31 1,680,669 +0.30(+1.86%)
Mar 11, 2004 16.05 16.35 15.86 16.01 2,545,428 -0.03(-0.21%)
Mar 10, 2004 16.58 16.73 15.97 16.05 2,407,457 -0.38(-2.31%)
Mar 09, 2004 16.46 16.57 16.22 16.43 2,023,332 -0.02(-0.13%)
Mar 08, 2004 16.52 16.72 16.32 16.45 2,125,797 -0.07(-0.42%)
Mar 05, 2004 16.37 16.78 16.37 16.52 3,224,082 +0.32(+1.97%)
Mar 04, 2004 15.78 16.26 15.73 16.20 2,671,961 +0.35(+2.24%)
Mar 03, 2004 15.89 15.89 15.56 15.84 1,671,375 -0.14(-0.91%)
Mar 02, 2004 16.16 16.17 15.75 15.99 3,748,561 -0.06(-0.37%)
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.