Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 20.20 20.66 20.20 20.66 367,195 +0.42(+2.09%)
Jul 29, 2004 20.30 20.48 20.24 20.24 270,992 -0.03(-0.13%)
Jul 28, 2004 20.10 20.34 20.05 20.27 421,672 +0.12(+0.60%)
Jul 27, 2004 20.12 20.40 20.12 20.15 410,545 -0.06(-0.32%)
Jul 26, 2004 20.04 20.27 20.02 20.21 397,795 +0.11(+0.54%)
Jul 23, 2004 20.40 20.46 20.10 20.10 394,549 -0.29(-1.44%)
Jul 22, 2004 21.05 21.05 20.40 20.40 367,891 -0.70(-3.31%)
Jul 21, 2004 21.46 21.46 20.98 21.09 343,086 -0.26(-1.21%)
Jul 20, 2004 21.57 21.66 21.31 21.35 289,537 -0.16(-0.76%)
Jul 19, 2004 21.14 21.52 21.07 21.52 350,968 +0.47(+2.23%)
Jul 16, 2004 21.22 21.34 21.05 21.05 191,711 -0.10(-0.47%)
Jul 15, 2004 21.14 21.25 21.10 21.15 385,972 +0.07(+0.33%)
Jul 14, 2004 20.84 21.08 20.80 21.08 463,399 +0.27(+1.31%)
Jul 13, 2004 21.20 21.22 20.79 20.81 404,749 -0.40(-1.87%)
Jul 12, 2004 21.09 21.21 20.94 21.20 452,040 +0.20(+0.97%)
Jul 09, 2004 20.99 21.07 20.77 21.00 293,478 +0.12(+0.58%)
Jul 08, 2004 21.44 21.44 20.87 20.88 445,781 -0.52(-2.42%)
Jul 07, 2004 21.14 21.42 21.08 21.40 523,207 +0.29(+1.37%)
Jul 06, 2004 21.25 21.27 20.68 21.11 378,090 -0.14(-0.65%)
Jul 02, 2004 20.73 21.29 20.68 21.25 517,643 +0.63(+3.03%)
Jul 01, 2004 20.65 20.79 20.35 20.62 675,973 -0.03(-0.15%)
Jun 30, 2004 20.27 20.65 20.15 20.65 1,078,173 +0.41(+2.05%)
Jun 29, 2004 20.84 20.84 20.24 20.24 765,686 -0.64(-3.06%)
Jun 28, 2004 20.66 21.06 20.60 20.87 399,881 +0.30(+1.45%)
Jun 25, 2004 20.64 20.79 20.49 20.58 508,371 -0.02(-0.10%)
Jun 24, 2004 20.75 20.77 20.52 20.60 605,501 -0.13(-0.62%)
Jun 23, 2004 20.71 20.84 20.67 20.73 360,241 +0.02(+0.08%)
Jun 22, 2004 20.74 20.74 20.65 20.71 696,837 -0.03(-0.15%)
Jun 21, 2004 20.56 20.74 20.49 20.74 380,640 +0.34(+1.65%)
Jun 18, 2004 20.18 20.47 20.14 20.40 595,765 +0.23(+1.16%)
Jun 17, 2004 19.98 20.26 19.86 20.17 397,331 +0.20(+0.99%)
Jun 16, 2004 19.78 20.03 19.62 19.97 278,410 +0.20(+1.00%)
Jun 15, 2004 19.33 19.78 19.33 19.77 497,707 +0.49(+2.55%)
Jun 14, 2004 19.57 19.57 19.20 19.28 512,312 -0.28(-1.45%)
Jun 10, 2004 19.58 19.77 19.31 19.57 507,443 -0.01(-0.07%)
Jun 09, 2004 19.65 19.91 19.53 19.58 284,437 -0.18(-0.90%)
Jun 08, 2004 19.74 19.80 19.58 19.76 272,614 +0.05(+0.26%)
Jun 07, 2004 19.56 19.75 19.46 19.71 222,311 +0.16(+0.84%)
Jun 04, 2004 19.55 19.78 19.41 19.54 274,005 +0.10(+0.51%)
Jun 03, 2004 19.74 19.74 19.37 19.44 386,436 -0.25(-1.29%)
Jun 02, 2004 19.26 19.70 19.26 19.70 411,240 +0.41(+2.15%)
Jun 01, 2004 19.54 19.56 19.17 19.28 562,384 -0.24(-1.22%)
May 28, 2004 19.39 19.69 19.39 19.52 603,183 +0.13(+0.67%)
May 27, 2004 19.26 19.39 19.12 19.39 610,833 +0.32(+1.67%)
May 26, 2004 18.74 19.15 18.55 19.07 594,606 +0.39(+2.10%)
May 25, 2004 18.23 18.78 18.23 18.68 964,352 +0.51(+2.83%)
May 24, 2004 18.38 18.66 18.17 18.17 546,852 -0.13(-0.68%)
May 21, 2004 18.23 18.33 18.20 18.29 713,064 +0.13(+0.74%)
May 20, 2004 17.90 18.22 17.86 18.16 521,584 +0.47(+2.63%)
May 19, 2004 18.00 18.40 17.69 17.69 861,657 -0.53(-2.89%)
May 18, 2004 17.70 18.22 17.62 18.22 779,131 +0.43(+2.43%)
May 17, 2004 17.82 18.16 17.54 17.79 568,179 -0.03(-0.17%)
May 14, 2004 17.60 17.99 17.51 17.82 401,272 +0.26(+1.47%)
May 13, 2004 17.47 17.64 17.34 17.56 375,541 +0.09(+0.49%)
May 12, 2004 17.26 17.47 17.07 17.47 601,792 +0.26(+1.53%)
May 11, 2004 17.10 17.73 17.10 17.21 767,772 +0.06(+0.35%)
May 10, 2004 17.41 17.49 16.78 17.15 915,439 -0.41(-2.33%)
May 07, 2004 18.08 18.08 17.56 17.56 884,607 -0.63(-3.49%)
May 06, 2004 18.05 18.25 17.90 18.19 612,224 +0.17(+0.93%)
May 05, 2004 18.07 18.14 18.01 18.02 440,681 -0.05(-0.29%)
May 04, 2004 18.03 18.39 17.91 18.07 986,838 +0.09(+0.48%)
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.