Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.01 13.11 12.92 13.06 2,224,261 +0.15(+1.18%)
May 27, 2004 13.19 13.22 12.84 12.91 3,303,402 -0.28(-2.14%)
May 26, 2004 13.19 13.25 13.08 13.19 2,219,667 +0.07(+0.57%)
May 25, 2004 12.85 13.12 12.83 13.12 1,843,958 +0.28(+2.20%)
May 24, 2004 12.74 12.88 12.63 12.84 2,476,818 +0.11(+0.86%)
May 21, 2004 12.86 12.86 12.61 12.73 1,386,956 +0.01(+0.09%)
May 20, 2004 12.67 12.79 12.63 12.71 1,588,721 +0.09(+0.71%)
May 19, 2004 12.85 12.92 12.54 12.62 2,609,668 -0.20(-1.56%)
May 18, 2004 13.03 13.03 12.76 12.82 1,703,578 -0.14(-1.12%)
May 17, 2004 13.08 13.24 12.95 12.97 2,470,054 -0.19(-1.46%)
May 14, 2004 13.05 13.27 12.95 13.16 2,622,430 +0.19(+1.45%)
May 13, 2004 13.28 13.32 12.89 12.97 3,300,467 -0.31(-2.30%)
May 12, 2004 13.20 13.36 13.04 13.28 1,806,821 +0.07(+0.56%)
May 11, 2004 12.80 13.24 12.79 13.20 2,405,989 +0.41(+3.22%)
May 10, 2004 13.11 13.11 12.68 12.79 2,015,222 -0.40(-3.03%)
May 07, 2004 13.53 13.58 13.16 13.19 1,396,911 -0.41(-3.02%)
May 06, 2004 13.54 13.65 13.38 13.60 2,326,738 +0.07(+0.49%)
May 05, 2004 13.40 13.56 13.28 13.54 2,156,495 +0.09(+0.67%)
May 04, 2004 13.32 13.52 13.24 13.45 2,159,175 +0.23(+1.72%)
May 03, 2004 13.21 13.32 13.07 13.22 3,250,823 +0.07(+0.54%)
Apr 30, 2004 13.09 13.20 13.07 13.15 2,638,127 +0.18(+1.42%)
Apr 29, 2004 13.44 13.44 12.89 12.96 2,172,065 -0.43(-3.25%)
Apr 28, 2004 13.71 13.71 13.34 13.40 2,595,503 -0.37(-2.68%)
Apr 27, 2004 13.52 13.93 13.45 13.77 3,101,510 +0.31(+2.33%)
Apr 26, 2004 13.36 13.59 13.36 13.45 2,858,780 +0.10(+0.76%)
Apr 23, 2004 13.24 13.48 13.13 13.35 2,509,616 +0.05(+0.35%)
Apr 22, 2004 13.10 13.36 13.00 13.31 2,134,928 +0.21(+1.59%)
Apr 21, 2004 13.01 13.16 12.83 13.10 2,391,824 +0.05(+0.39%)
Apr 20, 2004 13.44 13.44 13.04 13.05 1,477,565 -0.39(-2.92%)
Apr 19, 2004 13.48 13.48 13.27 13.44 2,443,764 -0.04(-0.32%)
Apr 16, 2004 13.44 13.49 13.30 13.48 1,908,533 +0.16(+1.24%)
Apr 15, 2004 13.14 13.36 13.07 13.32 2,258,718 +0.24(+1.86%)
Apr 14, 2004 13.21 13.24 12.95 13.07 2,517,273 -0.12(-0.89%)
Apr 13, 2004 13.52 13.52 13.14 13.19 3,230,404 -0.15(-1.12%)
Apr 12, 2004 13.22 13.44 13.20 13.34 3,004,137 +0.18(+1.34%)
Apr 08, 2004 12.95 13.22 12.93 13.16 3,441,868 +0.27(+2.13%)
Apr 07, 2004 13.01 13.01 12.73 12.89 2,477,201 -0.10(-0.75%)
Apr 06, 2004 12.91 13.06 12.81 12.99 2,228,089 +0.00(+0.00%)
Apr 05, 2004 12.91 12.99 12.82 12.99 2,053,763 +0.15(+1.19%)
Apr 02, 2004 12.93 13.00 12.69 12.84 3,720,459 -0.04(-0.33%)
Apr 01, 2004 13.24 13.40 12.80 12.88 5,521,665 -0.31(-2.38%)
Mar 31, 2004 12.93 13.25 12.93 13.19 6,968,220 +0.39(+3.03%)
Mar 30, 2004 12.54 12.94 12.40 12.80 5,788,005 +0.46(+3.75%)
Mar 29, 2004 12.34 12.51 12.24 12.34 4,380,629 +0.00(+0.00%)
Mar 26, 2004 11.97 12.34 11.87 12.34 15,893,214 +0.28(+2.34%)
Mar 25, 2004 12.59 12.60 12.02 12.06 7,969,769 -0.59(-4.65%)
Mar 24, 2004 12.97 12.99 12.60 12.65 2,793,056 -0.33(-2.57%)
Mar 23, 2004 13.09 13.09 12.78 12.98 3,239,210 -0.12(-0.93%)
Mar 22, 2004 13.06 13.28 13.00 13.10 2,576,232 -0.21(-1.56%)
Mar 19, 2004 13.87 13.91 13.30 13.31 3,331,733 -0.56(-4.07%)
Mar 18, 2004 13.72 13.90 13.68 13.87 1,385,553 +0.09(+0.63%)
Mar 17, 2004 13.53 13.82 13.50 13.79 1,173,706 +0.28(+2.09%)
Mar 16, 2004 13.60 13.62 13.46 13.51 1,250,149 -0.02(-0.17%)
Mar 15, 2004 13.57 13.64 13.48 13.53 1,362,326 +0.00(+0.03%)
Mar 12, 2004 13.50 13.55 13.32 13.52 1,043,280 +0.16(+1.20%)
Mar 11, 2004 13.65 13.68 13.35 13.36 1,375,471 -0.29(-2.15%)
Mar 10, 2004 13.94 13.98 13.65 13.66 1,472,461 -0.20(-1.44%)
Mar 09, 2004 13.83 13.92 13.81 13.86 1,114,619 -0.05(-0.37%)
Mar 08, 2004 13.92 14.03 13.87 13.91 682,375 +0.07(+0.51%)
Mar 05, 2004 13.70 13.90 13.67 13.84 1,544,438 +0.14(+1.00%)
Mar 04, 2004 13.75 13.77 13.63 13.70 1,036,771 -0.08(-0.57%)
Mar 03, 2004 13.65 13.83 13.60 13.78 1,360,539 +0.05(+0.34%)
Mar 02, 2004 14.07 14.14 13.72 13.73 2,548,029 -0.40(-2.80%)
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.