Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.33 12.33 12.22 12.28 2,624,751 -0.03(-0.28%)
Jun 29, 2004 12.39 12.49 12.31 12.31 3,460,616 -0.08(-0.65%)
Jun 28, 2004 12.44 12.50 12.29 12.39 2,560,763 -0.07(-0.55%)
Jun 25, 2004 12.30 12.53 12.26 12.46 4,312,865 +0.14(+1.16%)
Jun 24, 2004 12.29 12.37 12.21 12.32 3,549,952 +0.03(+0.22%)
Jun 23, 2004 12.24 12.30 12.14 12.29 4,520,285 +0.03(+0.26%)
Jun 22, 2004 12.33 12.34 12.21 12.26 5,740,079 -0.12(-0.95%)
Jun 21, 2004 12.44 12.50 12.37 12.37 3,347,478 -0.10(-0.83%)
Jun 18, 2004 12.59 12.66 12.44 12.48 3,196,626 -0.11(-0.90%)
Jun 17, 2004 12.63 12.70 12.47 12.59 5,471,762 -0.17(-1.34%)
Jun 16, 2004 12.84 12.85 12.68 12.76 2,701,413 -0.08(-0.62%)
Jun 15, 2004 12.82 12.85 12.78 12.84 3,732,025 +0.05(+0.40%)
Jun 14, 2004 12.89 12.89 12.74 12.79 2,781,167 -0.11(-0.89%)
Jun 10, 2004 13.05 13.08 12.84 12.90 3,863,711 -0.13(-1.00%)
Jun 09, 2004 13.19 13.35 13.02 13.04 3,128,929 -0.21(-1.56%)
Jun 08, 2004 13.02 13.24 13.00 13.24 2,765,093 +0.13(+0.96%)
Jun 07, 2004 12.96 13.12 12.94 13.12 2,160,451 +0.19(+1.49%)
Jun 04, 2004 13.03 13.06 12.83 12.92 2,648,554 -0.09(-0.68%)
Jun 03, 2004 13.22 13.22 13.01 13.01 2,621,660 -0.23(-1.71%)
Jun 02, 2004 13.06 13.26 13.05 13.24 4,248,258 +0.20(+1.55%)
Jun 01, 2004 12.84 13.04 12.78 13.04 2,621,969 +0.12(+0.91%)
May 28, 2004 13.01 13.01 12.91 12.92 2,090,898 -0.10(-0.79%)
May 27, 2004 12.94 13.05 12.94 13.02 2,385,182 +0.08(+0.64%)
May 26, 2004 12.88 12.96 12.84 12.94 4,033,419 +0.04(+0.33%)
May 25, 2004 12.72 12.92 12.57 12.90 3,777,157 +0.17(+1.36%)
May 24, 2004 12.82 12.85 12.71 12.72 4,444,241 -0.06(-0.48%)
May 21, 2004 12.81 12.83 12.71 12.79 3,111,618 +0.01(+0.06%)
May 20, 2004 12.82 12.89 12.73 12.78 3,806,214 -0.08(-0.64%)
May 19, 2004 12.88 13.10 12.85 12.86 3,455,361 +0.03(+0.20%)
May 18, 2004 12.77 12.89 12.76 12.83 2,671,429 +0.12(+0.92%)
May 17, 2004 12.79 12.83 12.66 12.72 5,705,148 -0.23(-1.75%)
May 14, 2004 12.93 13.04 12.82 12.94 2,881,013 +0.04(+0.31%)
May 13, 2004 12.92 12.96 12.82 12.90 4,541,306 -0.03(-0.21%)
May 12, 2004 12.87 12.96 12.73 12.93 3,995,706 -0.04(-0.34%)
May 11, 2004 12.77 13.03 12.77 12.98 3,252,886 +0.19(+1.49%)
May 10, 2004 13.06 13.08 12.70 12.78 6,154,920 -0.30(-2.30%)
May 07, 2004 13.22 13.29 13.06 13.09 2,646,390 -0.14(-1.03%)
May 06, 2004 13.34 13.45 13.11 13.22 4,001,579 -0.24(-1.77%)
May 05, 2004 13.38 13.48 13.34 13.46 3,958,611 +0.07(+0.52%)
May 04, 2004 13.17 13.50 13.17 13.39 6,552,760 +0.20(+1.52%)
May 03, 2004 12.86 13.22 12.81 13.19 5,560,480 +0.33(+2.55%)
Apr 30, 2004 13.01 13.04 12.78 12.86 3,467,417 -0.14(-1.11%)
Apr 29, 2004 12.94 13.09 12.86 13.00 3,735,116 +0.10(+0.75%)
Apr 28, 2004 12.78 13.06 12.75 12.91 4,146,248 +0.04(+0.28%)
Apr 27, 2004 12.68 12.95 12.68 12.87 6,065,275 +0.21(+1.65%)
Apr 26, 2004 12.85 12.88 12.57 12.66 4,584,273 -0.23(-1.76%)
Apr 23, 2004 13.07 13.07 12.86 12.89 2,882,250 -0.22(-1.65%)
Apr 22, 2004 12.99 13.19 12.90 13.11 3,395,701 +0.04(+0.33%)
Apr 21, 2004 13.03 13.19 12.96 13.06 2,303,574 +0.03(+0.25%)
Apr 20, 2004 13.25 13.27 13.02 13.03 1,609,596 -0.22(-1.66%)
Apr 19, 2004 13.23 13.31 13.09 13.25 1,758,283 +0.00(+0.00%)
Apr 16, 2004 13.02 13.26 12.95 13.25 4,027,545 +0.31(+2.39%)
Apr 15, 2004 12.96 12.99 12.81 12.94 2,608,059 +0.01(+0.10%)
Apr 14, 2004 12.82 13.00 12.82 12.93 2,719,961 -0.05(-0.40%)
Apr 13, 2004 13.13 13.21 12.93 12.98 2,570,655 -0.13(-1.01%)
Apr 12, 2004 13.10 13.26 13.09 13.11 1,454,726 -0.02(-0.14%)
Apr 08, 2004 13.23 13.26 13.09 13.13 1,833,400 +0.03(+0.25%)
Apr 07, 2004 13.16 13.17 13.00 13.10 2,014,854 -0.08(-0.64%)
Apr 06, 2004 13.23 13.25 13.10 13.18 2,819,189 -0.10(-0.77%)
Apr 05, 2004 13.34 13.34 13.14 13.28 2,883,177 -0.00(-0.02%)
Apr 02, 2004 13.10 13.45 13.06 13.29 5,106,998 +0.31(+2.41%)
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.