Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.18 17.47 17.08 17.08 50,382 -0.05(-0.31%)
May 27, 2004 17.21 17.23 16.87 17.14 61,364 -0.08(-0.46%)
May 26, 2004 17.41 17.43 17.01 17.21 60,232 -0.02(-0.10%)
May 25, 2004 16.61 17.34 16.49 17.23 95,216 +0.55(+3.28%)
May 24, 2004 16.78 16.86 16.52 16.68 108,576 +0.00(+0.00%)
May 21, 2004 16.47 16.68 16.10 16.68 70,761 +0.30(+1.83%)
May 20, 2004 16.25 16.47 15.96 16.38 71,893 +0.15(+0.92%)
May 19, 2004 16.33 16.89 16.23 16.23 83,328 -0.01(-0.05%)
May 18, 2004 16.08 16.31 16.08 16.24 45,853 +0.28(+1.77%)
May 17, 2004 16.12 16.41 15.81 15.96 94,650 -0.56(-3.37%)
May 14, 2004 16.87 16.97 16.41 16.52 158,506 -0.35(-2.09%)
May 13, 2004 16.47 17.00 16.38 16.87 63,628 +0.49(+2.97%)
May 12, 2004 16.65 16.65 15.82 16.38 123,068 -0.33(-1.96%)
May 11, 2004 16.18 16.71 16.12 16.71 105,859 +0.46(+2.83%)
May 10, 2004 16.12 16.45 15.77 16.25 230,739 -0.09(-0.54%)
May 07, 2004 16.95 17.58 16.25 16.34 160,883 -0.61(-3.60%)
May 06, 2004 16.87 17.19 16.81 16.95 147,976 -0.03(-0.16%)
May 05, 2004 17.08 17.47 16.98 16.98 85,932 -0.17(-0.98%)
May 04, 2004 17.11 17.22 17.10 17.14 137,334 -0.19(-1.07%)
May 03, 2004 17.46 17.74 17.22 17.33 154,996 -0.16(-0.91%)
Apr 30, 2004 17.36 17.58 16.76 17.49 164,280 +0.10(+0.56%)
Apr 29, 2004 17.71 18.33 17.27 17.39 117,860 -0.23(-1.30%)
Apr 28, 2004 17.93 17.93 17.59 17.62 84,914 -0.09(-0.50%)
Apr 27, 2004 17.62 17.97 17.62 17.71 82,536 +0.05(+0.30%)
Apr 26, 2004 18.06 18.10 17.66 17.66 89,782 -0.34(-1.87%)
Apr 23, 2004 17.49 18.10 17.49 17.99 142,768 +0.42(+2.36%)
Apr 22, 2004 17.33 18.00 17.33 17.58 186,131 +0.19(+1.07%)
Apr 21, 2004 16.56 17.39 16.52 17.39 78,686 +0.87(+5.24%)
Apr 20, 2004 17.11 17.58 16.52 16.53 88,197 -0.63(-3.66%)
Apr 19, 2004 17.22 17.23 16.87 17.15 116,954 -0.14(-0.82%)
Apr 16, 2004 17.17 17.42 16.85 17.29 159,751 +0.11(+0.62%)
Apr 15, 2004 17.31 17.44 16.96 17.19 136,428 -0.15(-0.87%)
Apr 14, 2004 17.87 17.87 17.11 17.34 89,555 -0.53(-2.97%)
Apr 13, 2004 17.93 18.12 17.84 17.87 122,729 +0.03(+0.15%)
Apr 12, 2004 18.19 18.28 17.72 17.84 60,685 -0.39(-2.13%)
Apr 08, 2004 18.19 18.51 18.19 18.23 64,761 +0.15(+0.83%)
Apr 07, 2004 17.96 18.15 17.68 18.08 86,159 +0.07(+0.39%)
Apr 06, 2004 18.30 18.42 17.95 18.01 113,897 -0.16(-0.88%)
Apr 05, 2004 17.14 18.28 17.10 18.17 299,123 +1.02(+5.98%)
Apr 02, 2004 17.01 17.49 17.01 17.14 134,277 +0.22(+1.30%)
Apr 01, 2004 16.69 17.04 16.69 16.92 139,711 +0.21(+1.27%)
Mar 31, 2004 16.61 16.84 16.61 16.71 150,580 +0.11(+0.64%)
Mar 30, 2004 16.74 16.85 16.61 16.61 81,743 -0.13(-0.79%)
Mar 29, 2004 16.34 16.91 16.30 16.74 151,260 +0.42(+2.60%)
Mar 26, 2004 15.55 16.69 15.54 16.31 141,183 +0.81(+5.24%)
Mar 25, 2004 15.55 15.55 15.42 15.50 121,936 -0.01(-0.06%)
Mar 24, 2004 15.55 15.59 15.39 15.51 182,961 +0.05(+0.34%)
Mar 23, 2004 15.46 15.64 15.37 15.46 154,996 +0.04(+0.29%)
Mar 22, 2004 15.55 15.55 15.17 15.41 83,328 -0.13(-0.85%)
Mar 19, 2004 15.85 15.85 15.53 15.55 146,391 -0.29(-1.84%)
Mar 18, 2004 16.01 16.03 15.61 15.84 137,221 -0.27(-1.65%)
Mar 17, 2004 15.77 16.18 15.76 16.10 91,820 +0.42(+2.70%)
Mar 16, 2004 15.29 15.77 15.29 15.68 151,373 +0.39(+2.54%)
Mar 15, 2004 15.46 15.49 15.08 15.29 210,699 -0.16(-1.03%)
Mar 12, 2004 15.55 15.80 15.40 15.45 165,752 -0.01(-0.06%)
Mar 11, 2004 14.40 15.55 14.40 15.46 203,906 -0.18(-1.13%)
Mar 10, 2004 16.37 16.38 15.54 15.63 168,469 -0.78(-4.74%)
Mar 09, 2004 16.87 16.87 16.16 16.41 155,902 -0.50(-2.98%)
Mar 08, 2004 17.29 17.29 16.61 16.91 176,960 -0.44(-2.54%)
Mar 05, 2004 17.38 17.51 17.26 17.36 78,460 -0.13(-0.76%)
Mar 04, 2004 17.44 17.66 17.32 17.49 105,859 -0.06(-0.35%)
Mar 03, 2004 17.44 17.66 17.18 17.55 61,477 +0.19(+1.12%)
Mar 02, 2004 17.66 17.77 17.12 17.36 125,446 -0.31(-1.75%)
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.