Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.10 13.37 13.00 13.29 5,920,575 +0.14(+1.07%)
Jul 29, 2004 13.11 13.27 13.04 13.15 5,243,303 +0.19(+1.47%)
Jul 28, 2004 13.07 13.18 12.72 12.96 6,882,378 -0.12(-0.93%)
Jul 27, 2004 12.72 13.17 12.72 13.08 7,418,834 +0.37(+2.93%)
Jul 26, 2004 12.97 13.01 12.60 12.71 8,147,312 -0.29(-2.25%)
Jul 23, 2004 13.03 13.18 12.92 13.00 5,172,291 -0.16(-1.20%)
Jul 22, 2004 13.14 13.17 12.87 13.16 8,418,559 +0.02(+0.13%)
Jul 21, 2004 13.44 13.48 13.00 13.14 8,696,569 -0.19(-1.43%)
Jul 20, 2004 13.73 13.73 12.98 13.33 9,679,387 +0.55(+4.32%)
Jul 19, 2004 13.19 13.23 12.71 12.78 12,480,259 -0.35(-2.65%)
Jul 16, 2004 13.59 13.62 13.12 13.13 8,230,401 -0.36(-2.70%)
Jul 15, 2004 13.62 13.63 13.44 13.49 5,769,855 -0.08(-0.59%)
Jul 14, 2004 13.61 13.68 13.47 13.57 6,527,076 -0.09(-0.65%)
Jul 13, 2004 13.55 13.78 13.53 13.66 6,162,837 +0.11(+0.84%)
Jul 12, 2004 13.49 13.61 13.35 13.55 5,203,691 +0.07(+0.53%)
Jul 09, 2004 13.46 13.58 13.39 13.48 4,811,433 +0.02(+0.14%)
Jul 08, 2004 13.81 13.81 13.42 13.46 8,678,696 -0.39(-2.79%)
Jul 07, 2004 13.60 13.89 13.52 13.84 10,152,801 +0.33(+2.45%)
Jul 06, 2004 13.60 13.65 13.39 13.51 8,321,461 -0.08(-0.59%)
Jul 02, 2004 13.77 13.79 13.48 13.59 8,891,007 -0.14(-0.99%)
Jul 01, 2004 14.08 14.10 13.57 13.73 11,741,637 -0.28(-1.97%)
Jun 30, 2004 14.02 14.05 13.83 14.00 8,553,096 +0.01(+0.08%)
Jun 29, 2004 14.20 14.20 13.99 13.99 8,002,389 -0.28(-1.99%)
Jun 28, 2004 14.53 14.54 14.26 14.28 5,312,866 -0.19(-1.32%)
Jun 25, 2004 14.50 14.70 14.39 14.47 6,996,626 -0.05(-0.34%)
Jun 24, 2004 14.31 14.71 14.29 14.52 8,112,772 +0.24(+1.66%)
Jun 23, 2004 14.16 14.32 14.05 14.28 5,601,262 +0.12(+0.86%)
Jun 22, 2004 14.13 14.22 13.94 14.16 8,258,178 +0.03(+0.20%)
Jun 21, 2004 14.26 14.36 14.13 14.13 4,910,464 -0.09(-0.62%)
Jun 18, 2004 14.34 14.34 14.16 14.22 6,642,773 -0.12(-0.83%)
Jun 17, 2004 14.26 14.50 14.21 14.34 7,284,056 -0.02(-0.17%)
Jun 16, 2004 14.41 14.41 14.17 14.36 14,300,971 -0.29(-1.96%)
Jun 15, 2004 14.70 14.82 14.50 14.65 6,573,693 +0.01(+0.06%)
Jun 14, 2004 14.77 14.79 14.48 14.64 4,971,814 -0.12(-0.84%)
Jun 10, 2004 14.92 14.97 14.68 14.77 3,301,339 -0.04(-0.24%)
Jun 09, 2004 14.73 15.08 14.73 14.80 8,671,932 +0.02(+0.15%)
Jun 08, 2004 14.62 14.84 14.55 14.78 5,068,429 +0.14(+0.94%)
Jun 07, 2004 14.49 14.67 14.48 14.64 5,857,050 +0.21(+1.43%)
Jun 04, 2004 14.57 14.62 14.44 14.44 6,392,298 +0.08(+0.56%)
Jun 03, 2004 14.48 14.68 14.30 14.36 12,882,420 -0.40(-2.73%)
Jun 02, 2004 14.78 14.81 14.62 14.76 6,558,718 +0.04(+0.26%)
Jun 01, 2004 14.63 14.90 14.61 14.72 8,476,287 +0.16(+1.08%)
May 28, 2004 14.76 14.76 14.54 14.56 8,943,904 -0.17(-1.18%)
May 27, 2004 14.97 15.03 14.74 14.74 8,979,410 -0.12(-0.82%)
May 26, 2004 14.80 14.98 14.72 14.86 9,148,487 +0.06(+0.37%)
May 25, 2004 14.19 14.87 14.16 14.80 10,084,687 +0.59(+4.12%)
May 24, 2004 14.18 14.35 14.05 14.22 5,190,889 +0.09(+0.62%)
May 21, 2004 14.12 14.24 13.95 14.13 5,785,797 +0.01(+0.10%)
May 20, 2004 14.16 14.32 14.09 14.12 5,374,458 -0.02(-0.14%)
May 19, 2004 14.32 14.54 14.13 14.13 6,241,337 -0.08(-0.56%)
May 18, 2004 13.91 14.33 13.91 14.21 10,037,104 +0.44(+3.19%)
May 17, 2004 13.94 13.99 13.53 13.78 11,630,288 -0.36(-2.52%)
May 14, 2004 14.20 14.37 14.08 14.13 9,109,599 -0.15(-1.04%)
May 13, 2004 14.32 14.53 14.03 14.28 7,027,543 -0.07(-0.48%)
May 12, 2004 14.32 14.35 13.96 14.35 11,673,040 -0.04(-0.25%)
May 11, 2004 14.39 14.41 14.32 14.39 9,215,151 +0.35(+2.50%)
May 10, 2004 14.17 14.21 13.92 14.04 10,510,035 -0.35(-2.40%)
May 07, 2004 14.66 14.87 14.37 14.38 7,239,613 -0.36(-2.43%)
May 06, 2004 14.86 14.96 14.67 14.74 8,052,146 -0.25(-1.68%)
May 05, 2004 14.79 15.04 14.77 14.99 6,592,533 +0.20(+1.34%)
May 04, 2004 14.87 14.90 14.58 14.79 10,360,765 -0.09(-0.61%)
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.