Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.12 19.34 18.91 19.21 1,943,879 +0.10(+0.50%)
Jun 29, 2004 19.41 19.48 19.02 19.12 1,613,127 -0.25(-1.30%)
Jun 28, 2004 19.30 19.69 19.29 19.37 2,684,826 +0.17(+0.91%)
Jun 25, 2004 19.21 19.31 19.14 19.20 1,433,927 -0.04(-0.22%)
Jun 24, 2004 19.07 19.32 19.05 19.24 1,612,294 +0.17(+0.88%)
Jun 23, 2004 19.02 19.09 18.93 19.07 2,694,818 +0.01(+0.03%)
Jun 22, 2004 19.13 19.28 19.02 19.06 2,489,305 -0.14(-0.72%)
Jun 21, 2004 19.12 19.45 19.09 19.20 2,298,448 +0.05(+0.28%)
Jun 18, 2004 18.96 19.15 18.85 19.15 1,404,449 +0.19(+1.01%)
Jun 17, 2004 18.72 19.00 18.70 18.96 1,024,733 +0.14(+0.73%)
Jun 16, 2004 18.79 18.91 18.70 18.82 1,168,959 +0.10(+0.51%)
Jun 15, 2004 18.76 18.88 18.67 18.72 1,873,099 +0.12(+0.65%)
Jun 14, 2004 18.73 18.78 18.58 18.60 1,195,106 -0.13(-0.71%)
Jun 10, 2004 18.64 18.73 18.58 18.73 1,095,847 +0.14(+0.78%)
Jun 09, 2004 18.85 18.95 18.54 18.59 2,651,351 -0.26(-1.40%)
Jun 08, 2004 19.05 19.05 18.79 18.85 1,389,960 -0.19(-1.01%)
Jun 07, 2004 18.70 19.05 18.65 19.05 2,025,319 +0.47(+2.52%)
Jun 04, 2004 18.78 18.85 18.58 18.58 1,246,568 -0.09(-0.48%)
Jun 03, 2004 18.91 18.92 18.66 18.67 1,764,514 -0.29(-1.52%)
Jun 02, 2004 18.85 19.01 18.79 18.96 1,291,534 +0.10(+0.54%)
Jun 01, 2004 19.08 19.14 18.83 18.85 1,511,203 -0.22(-1.16%)
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%)
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.