Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.06 19.21 18.97 19.13 51,279,304 +0.03(+0.15%)
May 27, 2004 19.08 19.10 18.90 19.10 67,295,296 +0.04(+0.19%)
May 26, 2004 18.95 19.07 18.85 19.06 68,988,920 +0.03(+0.15%)
May 25, 2004 18.75 19.10 18.67 19.03 91,353,216 +0.25(+1.32%)
May 24, 2004 19.00 19.08 18.77 18.78 77,139,744 -0.09(-0.50%)
May 21, 2004 18.94 19.11 18.80 18.88 79,277,424 +0.12(+0.62%)
May 20, 2004 18.78 18.86 18.66 18.76 71,434,056 +0.08(+0.43%)
May 19, 2004 18.98 19.16 18.68 18.68 82,354,072 -0.15(-0.81%)
May 18, 2004 18.74 18.94 18.70 18.84 79,756,440 +0.21(+1.14%)
May 17, 2004 18.57 18.81 18.54 18.62 75,630,016 -0.23(-1.24%)
May 14, 2004 18.96 19.08 18.70 18.86 60,031,740 -0.18(-0.92%)
May 13, 2004 18.83 19.10 18.81 19.03 87,577,176 +0.12(+0.62%)
May 12, 2004 18.86 18.96 18.54 18.92 87,966,776 +0.00(+0.00%)
May 11, 2004 19.02 19.04 18.81 18.92 79,425,392 +0.01(+0.04%)
May 10, 2004 18.69 19.00 18.68 18.91 88,619,272 +0.11(+0.58%)
May 07, 2004 18.98 19.24 18.78 18.80 93,650,520 -0.25(-1.30%)
May 06, 2004 19.08 19.21 18.98 19.05 85,975,976 -0.13(-0.68%)
May 05, 2004 19.19 19.40 19.14 19.18 71,093,688 -0.02(-0.11%)
May 04, 2004 19.21 19.35 18.97 19.20 76,105,600 -0.01(-0.08%)
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.