Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 21.52 22.01 21.52 21.97 260,300 +0.35(+1.62%)
Jun 29, 2004 21.15 21.85 21.15 21.62 185,500 +0.32(+1.50%)
Jun 28, 2004 21.36 21.50 20.82 21.30 448,600 -0.74(-3.36%)
Jun 25, 2004 20.75 22.05 20.60 22.04 807,000 +1.36(+6.58%)
Jun 24, 2004 20.54 20.75 20.40 20.68 394,400 +0.29(+1.42%)
Jun 23, 2004 19.72 20.59 19.55 20.39 461,800 +0.72(+3.66%)
Jun 22, 2004 19.16 19.75 18.36 19.67 427,200 +0.67(+3.53%)
Jun 21, 2004 18.80 19.23 18.75 19.00 163,600 +0.19(+1.01%)
Jun 18, 2004 19.08 19.40 18.79 18.81 380,600 -0.48(-2.49%)
Jun 17, 2004 18.60 19.74 18.50 19.29 445,800 +0.58(+3.10%)
Jun 16, 2004 18.85 18.90 18.47 18.71 223,100 -0.04(-0.21%)
Jun 15, 2004 18.45 19.02 18.32 18.75 171,300 +0.30(+1.63%)
Jun 14, 2004 18.79 19.11 18.30 18.45 361,500 -0.35(-1.86%)
Jun 10, 2004 18.74 18.97 18.52 18.80 183,500 +0.05(+0.27%)
Jun 09, 2004 18.73 19.00 18.60 18.75 193,000 -0.15(-0.79%)
Jun 08, 2004 18.95 19.09 18.77 18.90 118,500 -0.20(-1.05%)
Jun 07, 2004 18.23 19.31 18.14 19.10 353,400 +0.78(+4.26%)
Jun 04, 2004 18.94 19.13 18.24 18.32 260,200 -0.38(-2.03%)
Jun 03, 2004 19.06 19.50 18.70 18.70 782,000 -0.72(-3.71%)
Jun 02, 2004 17.25 19.84 17.25 19.42 3,167,100 +2.30(+13.43%)
Jun 01, 2004 17.25 17.35 16.99 17.12 253,800 -0.28(-1.61%)
May 28, 2004 17.25 17.48 17.19 17.40 298,900 +0.13(+0.75%)
May 27, 2004 17.99 18.05 17.26 17.27 414,100 -0.53(-2.98%)
May 26, 2004 17.85 18.09 17.58 17.80 248,300 -0.22(-1.22%)
May 25, 2004 17.74 18.05 17.60 18.02 304,500 +0.02(+0.11%)
May 24, 2004 18.35 18.46 17.13 18.00 754,400 -0.27(-1.48%)
May 21, 2004 18.43 18.43 18.10 18.27 196,600 -0.05(-0.27%)
May 20, 2004 18.13 18.40 18.10 18.32 215,400 +0.21(+1.16%)
May 19, 2004 18.03 18.28 17.82 18.11 208,700 +0.20(+1.12%)
May 18, 2004 17.26 18.05 17.26 17.91 187,300 +0.67(+3.89%)
May 17, 2004 17.76 17.83 17.04 17.24 308,000 -0.72(-4.01%)
May 14, 2004 17.90 18.36 17.78 17.96 178,600 -0.04(-0.22%)
May 13, 2004 17.87 18.62 17.87 18.00 479,100 -0.09(-0.50%)
May 12, 2004 16.99 18.18 16.98 18.09 458,500 +0.93(+5.42%)
May 11, 2004 17.10 17.40 16.77 17.16 214,000 +0.39(+2.33%)
May 10, 2004 17.38 17.39 16.61 16.77 229,200 -0.68(-3.90%)
May 07, 2004 17.45 17.94 17.39 17.45 178,300 +0.03(+0.17%)
May 06, 2004 18.06 18.06 17.40 17.42 391,100 -0.54(-3.01%)
May 05, 2004 18.00 18.21 17.75 17.96 539,700 -0.01(-0.06%)
May 04, 2004 17.45 18.53 17.45 17.97 676,800 +0.35(+1.99%)
May 03, 2004 17.26 18.20 17.26 17.62 763,000 +0.32(+1.85%)
Apr 30, 2004 17.00 17.50 16.45 17.30 738,600 +0.95(+5.81%)
Apr 29, 2004 16.52 16.93 16.33 16.35 707,400 -0.33(-1.98%)
Apr 28, 2004 17.53 17.69 16.58 16.68 798,900 -1.32(-7.33%)
Apr 27, 2004 16.83 18.08 16.83 18.00 734,500 +1.07(+6.32%)
Apr 26, 2004 17.17 17.40 16.82 16.93 332,400 -0.17(-0.99%)
Apr 23, 2004 16.50 17.91 16.41 17.10 582,900 +0.67(+4.08%)
Apr 22, 2004 16.34 16.56 16.19 16.43 226,200 -0.05(-0.30%)
Apr 21, 2004 16.28 16.48 16.07 16.48 117,300 +0.31(+1.92%)
Apr 20, 2004 16.20 16.39 16.11 16.17 161,600 -0.18(-1.10%)
Apr 19, 2004 16.20 16.40 16.20 16.35 280,900 -0.03(-0.18%)
Apr 16, 2004 16.24 16.52 16.08 16.38 398,400 +0.23(+1.42%)
Apr 15, 2004 16.29 16.29 16.02 16.15 311,800 -0.07(-0.43%)
Apr 14, 2004 16.00 16.22 15.98 16.22 251,500 +0.22(+1.37%)
Apr 13, 2004 16.01 16.25 15.97 16.00 305,700 -0.15(-0.93%)
Apr 12, 2004 16.00 16.42 15.89 16.15 575,800 +0.25(+1.57%)
Apr 08, 2004 17.28 17.36 15.90 15.90 1,243,200 -1.30(-7.56%)
Apr 07, 2004 16.25 17.38 16.13 17.20 730,100 +0.95(+5.85%)
Apr 06, 2004 16.11 16.27 15.84 16.25 916,400 +0.22(+1.37%)
Apr 05, 2004 16.25 16.25 15.95 16.03 278,100 -0.17(-1.05%)
Apr 02, 2004 16.01 16.35 15.71 16.20 244,900 +0.36(+2.27%)
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.