Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 16.54 16.54 16.00 16.25 1,318,229 -0.28(-1.68%)
Jul 29, 2004 16.29 16.66 16.25 16.53 1,949,714 +0.32(+1.99%)
Jul 28, 2004 16.05 16.25 15.71 16.21 1,659,931 +0.36(+2.27%)
Jul 27, 2004 16.08 16.08 15.66 15.85 3,266,384 -0.23(-1.45%)
Jul 26, 2004 16.07 16.61 15.62 16.08 4,101,084 +0.78(+5.10%)
Jul 23, 2004 15.62 15.68 15.30 15.30 1,017,193 -0.39(-2.52%)
Jul 22, 2004 15.71 15.72 15.44 15.70 1,915,287 -0.04(-0.23%)
Jul 21, 2004 15.80 15.99 15.64 15.73 1,635,086 -0.06(-0.40%)
Jul 20, 2004 15.44 15.89 15.44 15.80 1,872,505 +0.36(+2.33%)
Jul 19, 2004 15.57 15.63 15.26 15.44 1,695,917 -0.13(-0.81%)
Jul 16, 2004 15.57 15.79 15.46 15.56 1,341,069 +0.12(+0.76%)
Jul 15, 2004 15.44 15.54 15.26 15.45 1,574,812 -0.04(-0.23%)
Jul 14, 2004 15.54 15.70 15.33 15.48 2,072,379 -0.05(-0.35%)
Jul 13, 2004 14.52 15.65 14.46 15.54 3,748,576 +1.09(+7.52%)
Jul 12, 2004 14.05 14.45 14.05 14.45 1,721,876 +0.31(+2.22%)
Jul 09, 2004 13.92 14.18 13.92 14.14 1,068,666 +0.04(+0.32%)
Jul 08, 2004 14.24 14.24 14.03 14.09 864,559 -0.15(-1.07%)
Jul 07, 2004 14.36 14.52 14.23 14.24 890,406 -0.21(-1.43%)
Jul 06, 2004 14.45 14.53 14.33 14.45 1,333,381 -0.05(-0.37%)
Jul 02, 2004 14.62 14.69 14.41 14.50 516,172 -0.22(-1.52%)
Jul 01, 2004 15.03 15.12 14.64 14.73 779,440 -0.44(-2.90%)
Jun 30, 2004 14.68 15.17 14.63 15.17 1,349,202 +0.54(+3.68%)
Jun 29, 2004 14.63 14.72 14.60 14.63 1,041,593 -0.05(-0.37%)
Jun 28, 2004 14.92 15.03 14.62 14.68 1,092,508 -0.23(-1.56%)
Jun 25, 2004 14.59 14.92 14.57 14.92 1,043,598 +0.33(+2.28%)
Jun 24, 2004 14.44 14.67 14.41 14.59 994,020 +0.10(+0.68%)
Jun 23, 2004 14.56 14.65 14.47 14.49 873,249 -0.06(-0.43%)
Jun 22, 2004 14.70 14.76 14.37 14.55 1,153,339 -0.17(-1.16%)
Jun 21, 2004 14.72 14.90 14.58 14.72 1,295,835 +0.00(+0.00%)
Jun 18, 2004 14.68 14.80 14.59 14.72 1,171,611 +0.09(+0.61%)
Jun 17, 2004 14.54 14.63 14.46 14.63 1,258,401 +0.14(+0.99%)
Jun 16, 2004 14.30 14.55 14.27 14.49 862,665 +0.12(+0.81%)
Jun 15, 2004 14.57 14.60 14.28 14.37 1,117,464 -0.10(-0.68%)
Jun 14, 2004 14.54 14.76 14.40 14.47 985,329 -0.07(-0.49%)
Jun 10, 2004 14.68 14.76 14.51 14.54 732,424 -0.04(-0.31%)
Jun 09, 2004 15.01 15.14 14.58 14.59 1,095,293 -0.42(-2.81%)
Jun 08, 2004 15.22 15.22 14.89 15.01 944,998 -0.16(-1.07%)
Jun 07, 2004 14.95 15.34 14.84 15.17 1,005,384 +0.31(+2.05%)
Jun 04, 2004 14.99 15.17 14.79 14.86 1,023,098 -0.11(-0.72%)
Jun 03, 2004 15.40 15.52 14.95 14.97 1,165,037 -0.39(-2.51%)
Jun 02, 2004 15.43 15.55 15.20 15.36 1,656,365 +0.15(+1.00%)
Jun 01, 2004 15.41 15.62 15.20 15.20 1,722,990 -0.12(-0.76%)
May 28, 2004 15.20 15.40 15.12 15.32 1,651,686 +0.29(+1.91%)
May 27, 2004 15.10 15.20 14.83 15.03 1,652,577 +0.01(+0.06%)
May 26, 2004 15.48 15.48 14.91 15.03 2,009,542 -0.39(-2.56%)
May 25, 2004 14.70 15.47 14.59 15.42 3,546,808 +1.37(+9.78%)
May 24, 2004 14.05 14.28 13.91 14.05 1,912,391 -0.16(-1.14%)
May 21, 2004 14.15 14.33 14.08 14.21 1,095,516 +0.05(+0.38%)
May 20, 2004 14.43 14.45 14.05 14.15 1,523,451 -0.32(-2.23%)
May 19, 2004 14.72 14.75 14.37 14.48 1,250,936 -0.18(-1.22%)
May 18, 2004 14.50 14.75 14.50 14.66 1,620,602 +0.15(+1.05%)
May 17, 2004 14.79 14.79 14.28 14.50 2,002,412 -0.44(-2.94%)
May 14, 2004 14.51 14.94 14.41 14.94 2,488,726 +0.57(+3.93%)
May 13, 2004 14.63 14.68 14.36 14.38 1,622,719 -0.07(-0.50%)
May 12, 2004 14.50 14.50 14.05 14.45 2,098,895 +0.49(+3.54%)
May 11, 2004 14.09 14.39 13.90 13.96 1,303,746 -0.09(-0.64%)
May 10, 2004 13.98 14.09 13.64 14.05 1,901,249 -0.17(-1.20%)
May 07, 2004 14.36 14.49 14.18 14.22 1,700,930 -0.23(-1.61%)
May 06, 2004 14.85 14.85 14.41 14.45 2,203,288 -0.40(-2.72%)
May 05, 2004 14.78 14.97 14.72 14.85 1,312,993 +0.17(+1.16%)
May 04, 2004 15.26 15.38 14.68 14.68 1,781,036 -0.57(-3.76%)
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.