Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.05 15.06 15.00 15.05 31,400 -0.02(-0.13%)
Jul 29, 2004 15.10 15.11 15.00 15.07 33,300 -0.08(-0.53%)
Jul 28, 2004 15.13 15.15 15.00 15.15 28,600 +0.06(+0.40%)
Jul 27, 2004 15.03 15.15 15.00 15.09 24,700 +0.06(+0.40%)
Jul 26, 2004 15.20 15.20 14.98 15.03 47,300 -0.17(-1.12%)
Jul 23, 2004 15.30 15.30 15.00 15.20 47,700 +0.00(+0.00%)
Jul 22, 2004 15.55 15.55 14.90 15.20 52,700 -0.41(-2.63%)
Jul 21, 2004 15.50 15.61 15.41 15.61 57,400 +0.21(+1.36%)
Jul 20, 2004 15.15 15.40 14.95 15.40 41,200 +0.35(+2.33%)
Jul 19, 2004 14.80 15.05 14.77 15.05 36,600 +0.25(+1.69%)
Jul 16, 2004 14.90 14.90 14.70 14.80 95,900 -0.09(-0.60%)
Jul 15, 2004 14.80 15.03 14.58 14.89 56,200 -0.01(-0.07%)
Jul 14, 2004 15.05 15.05 14.73 14.90 45,800 -0.08(-0.53%)
Jul 13, 2004 15.05 15.20 14.85 14.98 54,200 -0.17(-1.12%)
Jul 12, 2004 15.30 15.45 15.02 15.15 70,000 -0.25(-1.62%)
Jul 09, 2004 15.50 15.50 15.29 15.40 37,800 -0.10(-0.65%)
Jul 08, 2004 15.75 15.84 15.42 15.50 52,400 -0.18(-1.15%)
Jul 07, 2004 15.52 15.80 15.52 15.68 81,400 +0.14(+0.90%)
Jul 06, 2004 15.95 15.95 15.50 15.54 49,900 -0.43(-2.69%)
Jul 02, 2004 16.00 16.15 15.81 15.97 57,500 +0.05(+0.31%)
Jul 01, 2004 15.90 16.05 15.55 15.92 154,100 +0.22(+1.40%)
Jun 30, 2004 16.00 16.07 15.38 15.70 210,000 -0.37(-2.30%)
Jun 29, 2004 16.30 16.60 15.95 16.07 152,700 -0.58(-3.48%)
Jun 28, 2004 16.51 16.92 16.05 16.65 155,800 +0.34(+2.08%)
Jun 25, 2004 17.20 17.40 16.20 16.31 448,200 -0.71(-4.17%)
Jun 24, 2004 17.30 17.40 16.98 17.02 93,200 -0.38(-2.18%)
Jun 23, 2004 17.40 17.58 17.33 17.40 61,800 +0.10(+0.58%)
Jun 22, 2004 17.58 17.64 17.25 17.30 81,100 -0.18(-1.03%)
Jun 21, 2004 17.24 17.55 17.24 17.48 28,400 +0.14(+0.81%)
Jun 18, 2004 17.45 17.56 17.20 17.34 247,100 -0.05(-0.29%)
Jun 17, 2004 17.65 17.85 17.34 17.39 51,400 -0.21(-1.19%)
Jun 16, 2004 17.90 17.90 17.43 17.60 92,000 -0.35(-1.95%)
Jun 15, 2004 17.90 18.15 17.90 17.95 35,300 -0.05(-0.28%)
Jun 14, 2004 18.10 18.27 17.80 18.00 111,100 -0.20(-1.10%)
Jun 10, 2004 18.45 18.59 18.20 18.20 61,300 -0.32(-1.73%)
Jun 09, 2004 18.10 18.74 18.10 18.52 70,700 +0.35(+1.93%)
Jun 08, 2004 18.10 18.35 18.10 18.17 60,900 +0.17(+0.94%)
Jun 07, 2004 18.22 18.43 17.88 18.00 29,700 -0.31(-1.69%)
Jun 04, 2004 18.59 18.65 18.25 18.31 107,600 -0.38(-2.03%)
Jun 03, 2004 18.75 18.88 18.39 18.69 25,600 -0.11(-0.59%)
Jun 02, 2004 18.50 19.10 18.50 18.80 87,000 +0.30(+1.62%)
Jun 01, 2004 17.04 19.10 17.04 18.50 130,300 +1.46(+8.57%)
May 28, 2004 16.95 17.40 16.85 17.04 64,500 +0.14(+0.83%)
May 27, 2004 16.51 16.99 16.41 16.90 37,600 +0.44(+2.67%)
May 26, 2004 16.52 16.52 16.25 16.46 58,600 -0.12(-0.72%)
May 25, 2004 16.80 16.80 16.50 16.58 116,100 -0.36(-2.13%)
May 24, 2004 16.85 16.95 16.84 16.94 35,800 +0.04(+0.24%)
May 21, 2004 16.95 16.96 16.85 16.90 82,000 -0.04(-0.24%)
May 20, 2004 17.00 17.00 16.93 16.94 12,400 -0.06(-0.35%)
May 19, 2004 16.80 17.00 16.80 17.00 60,500 +0.11(+0.65%)
May 18, 2004 16.96 16.99 16.86 16.89 42,100 -0.05(-0.30%)
May 17, 2004 16.80 17.17 16.78 16.94 39,900 +0.26(+1.56%)
May 14, 2004 16.85 16.89 16.64 16.68 53,300 -0.12(-0.71%)
May 13, 2004 16.97 17.00 16.79 16.80 93,800 -0.19(-1.12%)
May 12, 2004 16.98 16.99 16.95 16.99 106,700 +0.01(+0.06%)
May 11, 2004 17.00 17.00 16.95 16.98 68,500 +0.06(+0.35%)
May 10, 2004 17.41 17.50 16.80 16.92 331,900 -0.49(-2.81%)
May 07, 2004 17.86 17.95 17.38 17.41 16,900 -0.50(-2.79%)
May 06, 2004 17.58 17.99 17.45 17.91 38,600 +0.32(+1.82%)
May 05, 2004 17.05 17.79 16.96 17.59 40,700 +0.44(+2.57%)
May 04, 2004 16.90 17.20 16.69 17.15 29,400 +0.40(+2.39%)
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.