Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.97 19.14 18.89 19.08 1,848,284 +0.14(+0.73%)
May 27, 2004 18.73 18.96 18.66 18.94 2,037,310 +0.31(+1.64%)
May 26, 2004 18.52 18.75 18.44 18.63 1,166,960 +0.03(+0.16%)
May 25, 2004 18.16 18.61 18.07 18.60 1,965,363 +0.31(+1.67%)
May 24, 2004 17.98 18.30 17.98 18.30 1,769,177 +0.34(+1.91%)
May 21, 2004 18.02 18.14 17.91 17.95 1,497,713 +0.01(+0.03%)
May 20, 2004 17.71 18.04 17.71 17.95 1,467,236 +0.20(+1.15%)
May 19, 2004 17.88 17.94 17.70 17.74 1,734,036 -0.01(-0.03%)
May 18, 2004 17.85 17.91 17.71 17.75 1,653,430 +0.08(+0.48%)
May 17, 2004 17.86 17.87 17.57 17.67 2,405,534 -0.28(-1.54%)
May 14, 2004 17.53 18.07 17.53 17.94 2,588,398 +0.26(+1.46%)
May 13, 2004 17.53 17.73 17.47 17.68 2,359,569 +0.16(+0.89%)
May 12, 2004 17.43 17.57 17.22 17.53 2,378,388 +0.10(+0.55%)
May 11, 2004 17.42 17.56 17.30 17.43 2,750,277 +0.01(+0.07%)
May 10, 2004 17.41 17.64 17.11 17.42 3,307,194 -0.34(-1.89%)
May 07, 2004 18.25 18.27 17.62 17.76 2,837,045 -0.55(-2.99%)
May 06, 2004 18.36 18.38 18.00 18.30 2,116,584 -0.27(-1.45%)
May 05, 2004 18.70 18.76 18.53 18.57 3,156,306 -0.07(-0.35%)
May 04, 2004 18.61 18.82 18.52 18.64 2,600,555 +0.10(+0.55%)
May 03, 2004 18.27 18.57 18.07 18.54 2,139,567 +0.26(+1.41%)
Apr 30, 2004 18.45 18.54 18.20 18.28 2,006,999 -0.11(-0.62%)
Apr 29, 2004 18.31 18.72 18.24 18.39 5,186,788 +0.14(+0.76%)
Apr 28, 2004 18.39 18.49 18.22 18.25 3,367,315 -0.11(-0.62%)
Apr 27, 2004 18.60 18.61 18.31 18.37 2,256,313 -0.14(-0.75%)
Apr 26, 2004 18.57 18.66 18.49 18.51 1,514,700 +0.03(+0.16%)
Apr 23, 2004 18.52 18.68 18.46 18.48 2,440,009 -0.11(-0.61%)
Apr 22, 2004 18.09 18.64 18.05 18.59 2,493,802 +0.50(+2.79%)
Apr 21, 2004 18.26 18.37 17.97 18.09 2,265,472 -0.19(-1.02%)
Apr 20, 2004 18.40 18.60 18.27 18.27 1,723,877 -0.13(-0.72%)
Apr 19, 2004 18.59 18.61 18.36 18.40 1,560,166 -0.20(-1.10%)
Apr 16, 2004 18.67 18.67 18.51 18.61 2,121,747 +0.05(+0.29%)
Apr 15, 2004 18.37 18.66 18.34 18.55 4,967,785 +0.25(+1.38%)
Apr 14, 2004 18.32 18.51 18.19 18.30 3,707,228 -0.11(-0.62%)
Apr 13, 2004 18.76 18.76 18.19 18.42 3,759,689 -0.37(-1.95%)
Apr 12, 2004 19.36 19.39 18.72 18.78 3,217,760 -0.49(-2.55%)
Apr 08, 2004 19.36 19.50 19.24 19.27 1,737,867 -0.07(-0.37%)
Apr 07, 2004 19.59 19.63 19.35 19.35 1,796,989 -0.33(-1.68%)
Apr 06, 2004 19.47 19.68 19.47 19.68 1,487,387 -0.01(-0.03%)
Apr 05, 2004 19.81 19.81 19.57 19.68 1,569,160 -0.13(-0.67%)
Apr 02, 2004 19.98 19.98 19.70 19.81 1,556,669 -0.11(-0.54%)
Apr 01, 2004 20.16 20.16 19.73 19.92 1,525,692 +0.16(+0.79%)
Mar 31, 2004 19.75 19.80 19.62 19.77 1,797,655 +0.02(+0.09%)
Mar 30, 2004 19.76 19.80 19.63 19.75 1,272,715 +0.00(+0.00%)
Mar 29, 2004 19.68 19.77 19.57 19.75 1,865,272 +0.08(+0.43%)
Mar 26, 2004 19.81 19.90 19.66 19.66 2,013,494 -0.20(-1.03%)
Mar 25, 2004 19.96 20.04 19.75 19.87 1,578,986 -0.10(-0.48%)
Mar 24, 2004 19.90 20.11 19.80 19.96 1,606,965 +0.06(+0.30%)
Mar 23, 2004 19.94 19.99 19.75 19.90 2,126,576 -0.06(-0.30%)
Mar 22, 2004 19.96 20.11 19.83 19.96 1,710,221 -0.15(-0.75%)
Mar 19, 2004 20.24 20.39 20.09 20.11 1,549,341 -0.20(-1.00%)
Mar 18, 2004 20.33 20.37 20.14 20.32 1,930,556 -0.04(-0.18%)
Mar 17, 2004 20.24 20.45 20.24 20.36 2,256,479 +0.18(+0.89%)
Mar 16, 2004 19.96 20.25 19.91 20.18 1,735,036 +0.16(+0.81%)
Mar 15, 2004 20.19 20.19 19.93 20.01 1,893,584 -0.17(-0.86%)
Mar 12, 2004 20.13 20.19 19.96 20.19 2,050,300 +0.06(+0.30%)
Mar 11, 2004 20.36 20.48 20.11 20.13 2,674,000 -0.23(-1.12%)
Mar 10, 2004 20.42 20.78 20.30 20.36 3,112,339 -0.01(-0.03%)
Mar 09, 2004 20.36 20.48 20.18 20.36 1,756,020 +0.01(+0.03%)
Mar 08, 2004 20.48 20.54 20.11 20.36 1,509,871 -0.09(-0.44%)
Mar 05, 2004 20.41 20.48 20.24 20.45 2,157,054 +0.04(+0.18%)
Mar 04, 2004 20.47 20.50 20.27 20.41 1,451,747 -0.01(-0.03%)
Mar 03, 2004 20.63 20.63 20.21 20.42 2,824,888 -0.34(-1.62%)
Mar 02, 2004 20.91 20.91 20.64 20.75 2,074,948 -0.25(-1.20%)
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.