Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.73 19.82 19.49 19.69 4,008,720 +0.05(+0.24%)
Jun 29, 2004 19.12 19.89 19.12 19.64 10,484,201 +0.46(+2.39%)
Jun 28, 2004 19.57 19.81 18.95 19.19 8,728,375 -0.53(-2.68%)
Jun 25, 2004 20.30 20.35 19.10 19.71 23,590,528 -1.61(-7.55%)
Jun 24, 2004 21.44 21.52 21.21 21.32 4,671,134 -0.15(-0.68%)
Jun 23, 2004 21.48 21.50 21.33 21.47 3,506,834 -0.03(-0.14%)
Jun 22, 2004 21.43 21.55 21.22 21.50 4,296,569 +0.10(+0.49%)
Jun 21, 2004 21.86 21.91 21.20 21.39 5,479,107 -0.52(-2.39%)
Jun 18, 2004 21.59 22.32 21.52 21.92 3,866,775 +0.19(+0.88%)
Jun 17, 2004 22.17 22.17 21.67 21.73 2,923,566 -0.40(-1.81%)
Jun 16, 2004 22.02 22.26 22.00 22.13 1,894,847 +0.06(+0.26%)
Jun 15, 2004 21.95 22.20 21.89 22.07 2,583,929 +0.27(+1.23%)
Jun 14, 2004 22.11 22.13 21.71 21.80 2,428,563 -0.43(-1.93%)
Jun 10, 2004 22.34 22.39 22.09 22.23 2,062,945 -0.02(-0.08%)
Jun 09, 2004 22.41 22.53 22.19 22.25 2,249,625 -0.33(-1.44%)
Jun 08, 2004 22.48 22.60 22.23 22.57 3,135,711 +0.17(+0.78%)
Jun 07, 2004 22.14 22.43 21.93 22.40 1,785,247 +0.36(+1.64%)
Jun 04, 2004 22.33 22.33 21.92 22.04 2,776,975 -0.15(-0.65%)
Jun 03, 2004 22.17 22.55 22.11 22.18 2,612,834 -0.14(-0.62%)
Jun 02, 2004 22.09 22.41 22.02 22.32 2,716,584 +0.15(+0.68%)
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.