Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.66 16.07 15.57 15.74 69,816 +0.13(+0.83%)
May 27, 2004 15.25 15.70 15.16 15.61 40,699 +0.41(+2.67%)
May 26, 2004 15.26 15.26 15.01 15.21 63,430 -0.11(-0.72%)
May 25, 2004 15.52 15.52 15.24 15.32 125,669 -0.33(-2.12%)
May 24, 2004 15.57 15.66 15.56 15.65 38,750 +0.04(+0.24%)
May 21, 2004 15.66 15.67 15.57 15.61 88,758 -0.04(-0.24%)
May 20, 2004 15.71 15.71 15.64 15.65 13,422 -0.06(-0.35%)
May 19, 2004 15.52 15.71 15.52 15.71 65,486 +0.10(+0.65%)
May 18, 2004 15.67 15.70 15.58 15.60 45,570 -0.05(-0.30%)
May 17, 2004 15.52 15.86 15.50 15.65 43,188 +0.24(+1.56%)
May 14, 2004 15.57 15.60 15.37 15.41 57,693 -0.11(-0.71%)
May 13, 2004 15.68 15.71 15.51 15.52 101,531 -0.18(-1.12%)
May 12, 2004 15.69 15.70 15.66 15.70 115,494 +0.01(+0.06%)
May 11, 2004 15.71 15.71 15.66 15.69 74,146 +0.06(+0.35%)
May 10, 2004 16.08 16.17 15.52 15.63 359,256 -0.45(-2.81%)
May 07, 2004 16.50 16.58 16.06 16.08 18,292 -0.46(-2.79%)
May 06, 2004 16.24 16.62 16.12 16.55 41,781 +0.30(+1.82%)
May 05, 2004 15.75 16.44 15.67 16.25 44,054 +0.41(+2.57%)
May 04, 2004 15.61 15.89 15.42 15.84 31,823 +0.37(+2.39%)
May 03, 2004 15.61 16.12 15.29 15.47 39,833 -0.13(-0.83%)
Apr 30, 2004 16.56 16.56 14.79 15.60 71,873 -0.96(-5.80%)
Apr 29, 2004 16.58 16.95 16.49 16.56 48,167 -0.06(-0.39%)
Apr 28, 2004 17.81 17.81 16.63 16.63 69,166 -1.09(-6.15%)
Apr 27, 2004 18.85 18.85 17.28 17.72 83,130 -1.22(-6.44%)
Apr 26, 2004 18.92 19.08 18.91 18.94 10,283 -0.06(-0.29%)
Apr 23, 2004 19.11 19.12 18.89 18.99 13,638 -0.11(-0.58%)
Apr 22, 2004 19.01 19.11 18.86 19.11 21,107 +0.07(+0.39%)
Apr 21, 2004 18.99 19.08 18.63 19.03 17,968 +0.05(+0.24%)
Apr 20, 2004 18.89 19.12 18.89 18.99 82,480 +0.14(+0.73%)
Apr 19, 2004 18.26 18.94 18.26 18.85 52,172 +0.67(+3.71%)
Apr 16, 2004 17.70 18.26 17.70 18.17 18,401 +0.47(+2.66%)
Apr 15, 2004 18.48 18.48 17.70 17.70 27,926 -0.82(-4.44%)
Apr 14, 2004 19.11 19.12 18.48 18.52 32,148 -0.77(-3.98%)
Apr 13, 2004 18.94 19.40 18.94 19.29 75,228 +0.12(+0.63%)
Apr 12, 2004 18.84 19.17 18.84 19.17 29,225 +0.32(+1.72%)
Apr 08, 2004 18.71 18.85 18.52 18.85 57,476 +0.37(+2.00%)
Apr 07, 2004 18.27 19.03 18.20 18.48 200,898 +0.20(+1.11%)
Apr 06, 2004 18.09 18.27 18.02 18.27 54,987 +0.26(+1.44%)
Apr 05, 2004 17.77 18.25 17.77 18.02 68,625 +0.24(+1.35%)
Apr 02, 2004 17.37 17.77 17.32 17.77 25,761 +0.78(+4.57%)
Apr 01, 2004 17.14 17.28 16.93 17.00 91,356 -0.09(-0.54%)
Mar 31, 2004 17.09 17.19 16.92 17.09 59,316 +0.14(+0.82%)
Mar 30, 2004 17.14 17.14 16.81 16.95 23,705 -0.23(-1.34%)
Mar 29, 2004 17.00 17.55 16.89 17.18 36,694 +0.33(+1.97%)
Mar 26, 2004 17.46 17.69 16.77 16.85 92,439 -0.01(-0.06%)
Mar 25, 2004 16.91 17.02 16.80 16.86 74,579 +0.00(+0.00%)
Mar 24, 2004 16.98 16.98 16.63 16.86 34,096 -0.14(-0.82%)
Mar 23, 2004 16.89 17.00 16.44 17.00 19,050 +0.05(+0.27%)
Mar 22, 2004 17.30 17.30 16.95 16.95 4,221 -0.42(-2.39%)
Mar 19, 2004 17.41 17.41 17.31 17.37 2,164 +0.06(+0.32%)
Mar 18, 2004 17.78 17.83 17.29 17.31 17,210 -0.24(-1.37%)
Mar 17, 2004 17.46 17.88 17.32 17.55 11,581 +0.18(+1.06%)
Mar 16, 2004 17.37 17.78 17.37 17.37 35,395 +0.14(+0.80%)
Mar 15, 2004 17.41 17.45 17.10 17.23 26,411 -0.05(-0.27%)
Mar 12, 2004 17.51 17.60 17.28 17.28 11,906 -0.32(-1.84%)
Mar 11, 2004 17.92 18.08 17.60 17.60 28,684 -0.23(-1.29%)
Mar 10, 2004 17.83 17.83 17.81 17.83 2,381 +0.00(+0.00%)
Mar 09, 2004 17.97 17.97 17.55 17.83 21,973 -0.18(-1.03%)
Mar 08, 2004 17.97 18.02 17.78 18.02 16,994 +0.00(+0.00%)
Mar 05, 2004 17.92 18.17 17.85 18.02 23,596 +0.05(+0.26%)
Mar 04, 2004 17.77 17.97 17.69 17.97 12,123 +0.06(+0.36%)
Mar 03, 2004 18.15 18.15 17.63 17.90 50,873 -0.25(-1.37%)
Mar 02, 2004 18.25 18.28 18.11 18.15 14,612 +0.06(+0.36%)
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.