Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.88 15.12 14.65 15.04 3,734,719 +0.13(+0.87%)
May 27, 2004 15.27 15.54 14.72 14.91 6,672,555 -0.38(-2.48%)
May 26, 2004 15.13 15.38 15.04 15.29 5,290,315 +0.06(+0.40%)
May 25, 2004 14.55 15.26 14.31 15.23 7,926,456 +0.78(+5.42%)
May 24, 2004 14.30 14.76 14.18 14.45 6,722,969 +0.27(+1.87%)
May 21, 2004 14.14 14.40 14.05 14.18 8,345,695 +0.17(+1.19%)
May 20, 2004 14.70 14.74 13.71 14.02 19,307,656 -0.65(-4.45%)
May 19, 2004 15.41 15.57 14.65 14.67 23,462,536 -1.06(-6.71%)
May 18, 2004 16.03 16.25 15.64 15.73 7,688,338 -0.27(-1.66%)
May 17, 2004 15.29 16.17 15.21 15.99 9,363,717 +0.40(+2.53%)
May 14, 2004 15.82 16.04 15.51 15.60 6,962,139 -0.36(-2.28%)
May 13, 2004 15.09 16.30 15.03 15.96 8,481,800 +0.77(+5.10%)
May 12, 2004 15.23 15.35 14.68 15.19 5,649,663 -0.08(-0.55%)
May 11, 2004 14.94 15.51 14.91 15.27 4,163,173 +0.28(+1.88%)
May 10, 2004 14.81 15.16 14.73 14.99 4,534,631 +0.05(+0.36%)
May 07, 2004 14.66 15.38 14.61 14.94 3,984,552 -0.05(-0.34%)
May 06, 2004 14.94 15.11 14.78 14.99 3,305,871 -0.15(-1.01%)
May 05, 2004 14.62 15.28 14.62 15.14 5,544,491 +0.49(+3.37%)
May 04, 2004 14.55 14.75 14.26 14.65 5,571,212 +0.08(+0.57%)
May 03, 2004 14.12 15.03 14.12 14.56 7,067,311 +0.43(+3.01%)
Apr 30, 2004 14.94 15.13 13.93 14.14 8,415,591 -0.67(-4.51%)
Apr 29, 2004 15.58 15.67 14.53 14.81 6,090,095 -0.70(-4.51%)
Apr 28, 2004 15.76 15.90 15.38 15.51 4,435,382 -0.24(-1.54%)
Apr 27, 2004 16.24 16.41 15.63 15.75 5,740,750 -0.38(-2.35%)
Apr 26, 2004 16.54 16.68 15.92 16.13 4,267,160 -0.47(-2.84%)
Apr 23, 2004 16.58 16.67 16.30 16.60 3,002,992 -0.08(-0.50%)
Apr 22, 2004 16.13 16.85 15.89 16.68 4,641,382 +0.41(+2.52%)
Apr 21, 2004 16.11 16.42 15.92 16.27 4,475,529 +0.22(+1.37%)
Apr 20, 2004 16.68 17.12 16.05 16.05 4,417,612 -0.61(-3.65%)
Apr 19, 2004 16.37 16.74 16.35 16.66 3,261,906 +0.18(+1.11%)
Apr 16, 2004 16.76 16.87 16.30 16.48 5,005,732 -0.35(-2.08%)
Apr 15, 2004 17.13 17.34 16.49 16.83 4,791,966 -0.27(-1.60%)
Apr 14, 2004 16.33 17.28 16.27 17.10 5,403,911 +0.46(+2.79%)
Apr 13, 2004 17.34 17.43 16.50 16.64 3,475,541 -0.60(-3.48%)
Apr 12, 2004 17.13 17.34 17.03 17.24 2,059,077 +0.05(+0.31%)
Apr 08, 2004 17.25 17.37 17.03 17.18 3,786,713 +0.33(+1.94%)
Apr 07, 2004 17.02 17.06 16.71 16.86 2,770,008 -0.21(-1.20%)
Apr 06, 2004 17.06 17.25 16.87 17.06 3,129,619 -0.28(-1.62%)
Apr 05, 2004 17.04 17.44 17.01 17.34 3,341,147 +0.10(+0.57%)
Apr 02, 2004 17.29 17.34 16.91 17.25 6,460,236 +0.43(+2.53%)
Apr 01, 2004 16.65 16.87 16.43 16.82 5,202,255 +0.46(+2.83%)
Mar 31, 2004 16.37 16.66 16.25 16.36 6,057,319 -0.33(-1.96%)
Mar 30, 2004 16.33 16.71 16.25 16.68 4,476,714 +0.28(+1.71%)
Mar 29, 2004 16.33 16.68 16.16 16.40 6,181,051 +0.32(+1.98%)
Mar 26, 2004 16.06 16.35 15.99 16.08 5,756,414 +0.02(+0.09%)
Mar 25, 2004 15.46 16.11 15.35 16.07 5,475,386 +0.72(+4.70%)
Mar 24, 2004 15.15 15.54 15.11 15.35 4,821,188 +0.20(+1.30%)
Mar 23, 2004 15.13 15.47 15.04 15.15 4,720,755 +0.06(+0.40%)
Mar 22, 2004 14.88 15.19 14.62 15.09 7,086,661 -0.05(-0.35%)
Mar 19, 2004 15.50 15.54 15.09 15.14 5,587,929 -0.40(-2.59%)
Mar 18, 2004 15.88 16.07 15.45 15.54 4,530,419 -0.36(-2.25%)
Mar 17, 2004 15.46 16.11 15.41 15.90 6,838,802 +0.49(+3.15%)
Mar 16, 2004 15.33 15.68 15.16 15.41 7,101,535 +0.37(+2.48%)
Mar 15, 2004 15.53 15.81 15.00 15.04 5,279,521 -0.64(-4.07%)
Mar 12, 2004 15.62 15.76 15.29 15.68 4,376,017 +0.26(+1.67%)
Mar 11, 2004 15.69 15.89 15.36 15.42 4,626,376 -0.39(-2.50%)
Mar 10, 2004 15.61 16.06 15.48 15.82 6,994,257 +0.18(+1.17%)
Mar 09, 2004 16.00 16.20 15.46 15.63 6,513,810 -0.32(-2.00%)
Mar 08, 2004 16.74 16.83 15.92 15.95 6,501,305 -0.85(-5.06%)
Mar 05, 2004 16.56 17.06 16.55 16.80 7,449,563 +0.00(+0.00%)
Mar 04, 2004 16.45 16.93 16.42 16.80 7,341,100 +0.33(+1.98%)
Mar 03, 2004 16.71 16.80 16.21 16.48 7,596,066 -0.30(-1.81%)
Mar 02, 2004 16.72 16.97 16.57 16.78 7,777,715 +0.09(+0.55%)
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.