Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.81 12.92 12.77 12.86 8,191,277 +0.03(+0.21%)
May 27, 2004 12.95 12.97 12.81 12.84 11,212,668 -0.11(-0.85%)
May 26, 2004 13.04 13.09 12.94 12.95 12,925,070 -0.10(-0.75%)
May 25, 2004 12.96 13.11 12.95 13.04 13,250,824 +0.21(+1.66%)
May 24, 2004 12.79 12.86 12.63 12.83 13,086,717 +0.08(+0.63%)
May 21, 2004 12.81 12.87 12.68 12.75 11,385,560 +0.02(+0.12%)
May 20, 2004 12.78 12.87 12.73 12.73 8,415,826 -0.06(-0.46%)
May 19, 2004 12.87 12.95 12.74 12.79 13,017,490 -0.04(-0.31%)
May 18, 2004 13.03 13.03 12.76 12.83 10,662,717 -0.19(-1.49%)
May 17, 2004 13.10 13.18 12.97 13.03 12,060,259 -0.16(-1.23%)
May 14, 2004 13.08 13.29 13.08 13.19 13,756,146 +0.12(+0.89%)
May 13, 2004 13.02 13.18 13.01 13.07 13,045,251 +0.01(+0.04%)
May 12, 2004 12.91 13.10 12.90 13.07 14,555,595 +0.12(+0.96%)
May 11, 2004 12.69 12.95 12.69 12.94 11,561,614 +0.25(+2.01%)
May 10, 2004 12.88 12.91 12.52 12.69 15,563,076 -0.35(-2.71%)
May 07, 2004 13.22 13.28 13.03 13.04 9,181,892 -0.27(-2.00%)
May 06, 2004 13.40 13.44 13.21 13.31 9,522,404 -0.12(-0.92%)
May 05, 2004 13.19 13.47 13.16 13.43 12,698,062 +0.19(+1.41%)
May 04, 2004 13.28 13.42 13.22 13.24 12,203,633 -0.02(-0.12%)
May 03, 2004 13.03 13.32 13.00 13.26 11,353,582 +0.24(+1.85%)
Apr 30, 2004 13.00 13.17 13.00 13.02 14,002,833 +0.16(+1.27%)
Apr 29, 2004 13.03 13.09 12.78 12.86 10,758,651 -0.20(-1.52%)
Apr 28, 2004 13.24 13.27 13.04 13.05 9,917,385 -0.16(-1.24%)
Apr 27, 2004 13.13 13.40 13.13 13.22 11,286,815 +0.09(+0.69%)
Apr 26, 2004 13.08 13.22 13.08 13.13 9,948,660 +0.08(+0.61%)
Apr 23, 2004 13.06 13.06 12.94 13.05 9,032,544 -0.02(-0.12%)
Apr 22, 2004 12.75 13.07 12.75 13.06 9,327,725 +0.27(+2.15%)
Apr 21, 2004 12.79 12.84 12.68 12.79 10,706,643 -0.02(-0.17%)
Apr 20, 2004 12.96 13.05 12.81 12.81 10,826,824 -0.26(-2.01%)
Apr 19, 2004 13.05 13.15 13.03 13.07 8,653,377 +0.02(+0.15%)
Apr 16, 2004 13.13 13.13 12.96 13.05 8,873,708 +0.03(+0.25%)
Apr 15, 2004 12.95 13.10 12.91 13.02 8,809,050 +0.07(+0.55%)
Apr 14, 2004 12.86 13.04 12.85 12.95 11,785,460 +0.03(+0.26%)
Apr 13, 2004 13.02 13.10 12.91 12.91 20,002,390 -0.10(-0.78%)
Apr 12, 2004 12.81 13.09 12.81 13.01 9,700,216 +0.22(+1.70%)
Apr 08, 2004 12.81 12.89 12.75 12.80 10,571,352 +0.03(+0.21%)
Apr 07, 2004 12.69 12.80 12.65 12.77 9,411,711 +0.10(+0.79%)
Apr 06, 2004 12.67 12.75 12.63 12.67 6,991,577 -0.00(-0.01%)
Apr 05, 2004 12.54 12.68 12.53 12.67 7,951,267 +0.15(+1.17%)
Apr 02, 2004 12.58 12.62 12.51 12.53 10,222,054 +0.01(+0.08%)
Apr 01, 2004 12.51 12.66 12.51 12.52 16,356,903 +0.03(+0.20%)
Mar 31, 2004 12.41 12.56 12.29 12.49 12,861,817 +0.10(+0.80%)
Mar 30, 2004 12.18 12.40 12.15 12.39 11,670,199 +0.24(+1.99%)
Mar 29, 2004 12.19 12.24 12.12 12.15 9,957,796 +0.01(+0.05%)
Mar 26, 2004 12.06 12.24 12.00 12.14 13,454,639 +0.09(+0.78%)
Mar 25, 2004 12.25 12.26 12.01 12.05 13,034,006 -0.17(-1.40%)
Mar 24, 2004 12.45 12.46 12.17 12.22 9,463,368 -0.23(-1.82%)
Mar 23, 2004 12.49 12.53 12.32 12.45 9,135,506 +0.02(+0.19%)
Mar 22, 2004 12.43 12.55 12.39 12.42 7,635,001 -0.13(-1.02%)
Mar 19, 2004 12.74 12.77 12.55 12.55 7,991,679 -0.22(-1.73%)
Mar 18, 2004 12.56 12.80 12.56 12.77 8,682,543 +0.12(+0.93%)
Mar 17, 2004 12.53 12.72 12.53 12.65 6,316,526 +0.18(+1.41%)
Mar 16, 2004 12.52 12.55 12.41 12.48 6,654,930 +0.00(+0.02%)
Mar 15, 2004 12.59 12.67 12.46 12.47 9,830,587 -0.11(-0.89%)
Mar 12, 2004 12.40 12.59 12.34 12.59 8,699,762 +0.22(+1.75%)
Mar 11, 2004 12.59 12.63 12.35 12.37 12,060,962 -0.26(-2.03%)
Mar 10, 2004 12.81 12.88 12.60 12.62 12,000,520 -0.18(-1.42%)
Mar 09, 2004 12.91 12.91 12.79 12.81 9,389,924 -0.10(-0.76%)
Mar 08, 2004 12.86 13.01 12.84 12.91 10,080,086 +0.07(+0.53%)
Mar 05, 2004 12.69 12.86 12.68 12.84 7,661,708 +0.13(+1.00%)
Mar 04, 2004 12.78 12.78 12.69 12.71 5,226,815 -0.07(-0.56%)
Mar 03, 2004 12.70 12.80 12.63 12.78 7,090,322 +0.08(+0.62%)
Mar 02, 2004 12.77 12.81 12.67 12.70 9,271,852 -0.14(-1.10%)
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.