Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.52 17.95 17.52 17.73 3,087,558 -0.22(-1.21%)
Jul 29, 2004 17.55 17.95 17.53 17.95 2,521,813 +0.43(+2.44%)
Jul 28, 2004 17.43 17.61 17.38 17.52 1,708,115 +0.19(+1.08%)
Jul 27, 2004 17.42 17.51 17.25 17.33 1,260,117 -0.09(-0.49%)
Jul 26, 2004 17.44 17.55 17.39 17.42 1,643,188 +0.03(+0.16%)
Jul 23, 2004 17.58 17.72 17.35 17.39 2,367,742 -0.27(-1.55%)
Jul 22, 2004 17.75 17.82 17.52 17.66 1,518,422 -0.18(-0.99%)
Jul 21, 2004 18.29 18.29 17.84 17.84 1,484,906 -0.40(-2.19%)
Jul 20, 2004 18.21 18.33 18.10 18.24 1,215,194 +0.08(+0.44%)
Jul 19, 2004 18.20 18.28 18.06 18.16 1,222,564 -0.04(-0.22%)
Jul 16, 2004 18.14 18.24 18.04 18.20 1,693,024 +0.16(+0.88%)
Jul 15, 2004 18.05 18.17 17.98 18.04 1,528,951 -0.03(-0.19%)
Jul 14, 2004 17.81 18.12 17.77 18.07 2,833,113 +0.16(+0.89%)
Jul 13, 2004 17.84 18.01 17.77 17.91 1,610,900 +0.02(+0.13%)
Jul 12, 2004 17.87 17.95 17.80 17.89 880,028 -0.02(-0.13%)
Jul 09, 2004 18.02 18.02 17.75 17.91 1,910,618 -0.11(-0.60%)
Jul 08, 2004 17.78 18.10 17.75 18.02 1,418,223 +0.19(+1.09%)
Jul 07, 2004 18.00 18.01 17.80 17.83 1,355,226 -0.17(-0.95%)
Jul 06, 2004 17.98 18.10 17.96 18.00 1,162,550 -0.07(-0.38%)
Jul 02, 2004 18.09 18.26 18.01 18.06 1,514,386 +0.06(+0.35%)
Jul 01, 2004 18.17 18.22 17.92 18.00 1,783,922 -0.23(-1.28%)
Jun 30, 2004 18.14 18.36 17.95 18.24 2,048,194 +0.09(+0.50%)
Jun 29, 2004 18.42 18.49 18.05 18.14 1,699,692 -0.24(-1.30%)
Jun 28, 2004 18.32 18.69 18.30 18.38 2,828,902 +0.17(+0.91%)
Jun 25, 2004 18.24 18.33 18.16 18.22 1,510,876 -0.04(-0.22%)
Jun 24, 2004 18.10 18.34 18.08 18.26 1,698,815 +0.16(+0.88%)
Jun 23, 2004 18.05 18.12 17.96 18.10 2,839,430 +0.01(+0.03%)
Jun 22, 2004 18.16 18.30 18.05 18.09 2,622,889 -0.13(-0.72%)
Jun 21, 2004 18.15 18.46 18.12 18.22 2,421,790 +0.05(+0.28%)
Jun 18, 2004 18.00 18.18 17.89 18.17 1,479,817 +0.18(+1.01%)
Jun 17, 2004 17.76 18.04 17.75 17.99 1,079,724 +0.13(+0.73%)
Jun 16, 2004 17.83 17.95 17.75 17.86 1,231,689 +0.09(+0.51%)
Jun 15, 2004 17.81 17.92 17.72 17.77 1,973,615 +0.11(+0.65%)
Jun 14, 2004 17.78 17.82 17.64 17.65 1,259,239 -0.13(-0.71%)
Jun 10, 2004 17.69 17.78 17.63 17.78 1,154,653 +0.14(+0.78%)
Jun 09, 2004 17.89 17.98 17.59 17.64 2,793,630 -0.25(-1.40%)
Jun 08, 2004 18.08 18.08 17.84 17.89 1,464,550 -0.18(-1.01%)
Jun 07, 2004 17.75 18.08 17.70 18.08 2,134,004 +0.44(+2.52%)
Jun 04, 2004 17.82 17.89 17.63 17.63 1,313,462 -0.09(-0.48%)
Jun 03, 2004 17.95 17.96 17.71 17.72 1,859,203 -0.27(-1.52%)
Jun 02, 2004 17.89 18.04 17.83 17.99 1,360,842 +0.10(+0.54%)
Jun 01, 2004 18.11 18.16 17.87 17.89 1,592,299 -0.21(-1.16%)
May 28, 2004 18.01 18.16 17.93 18.10 1,947,469 +0.13(+0.73%)
May 27, 2004 17.78 18.00 17.71 17.97 2,146,638 +0.29(+1.64%)
May 26, 2004 17.58 17.79 17.50 17.68 1,229,583 +0.03(+0.16%)
May 25, 2004 17.24 17.67 17.15 17.65 2,070,831 +0.29(+1.67%)
May 24, 2004 17.07 17.37 17.07 17.36 1,864,116 +0.32(+1.91%)
May 21, 2004 17.10 17.21 17.00 17.04 1,578,085 +0.01(+0.03%)
May 20, 2004 16.81 17.12 16.81 17.03 1,545,972 +0.19(+1.15%)
May 19, 2004 16.96 17.03 16.80 16.84 1,827,090 -0.01(-0.03%)
May 18, 2004 16.94 16.99 16.81 16.85 1,742,158 +0.08(+0.48%)
May 17, 2004 16.95 16.96 16.67 16.77 2,534,623 -0.26(-1.54%)
May 14, 2004 16.64 17.15 16.64 17.03 2,727,299 +0.25(+1.46%)
May 13, 2004 16.63 16.82 16.58 16.78 2,486,191 +0.15(+0.89%)
May 12, 2004 16.54 16.67 16.34 16.63 2,506,020 +0.09(+0.55%)
May 11, 2004 16.53 16.67 16.42 16.54 2,897,865 +0.01(+0.07%)
May 10, 2004 16.53 16.74 16.24 16.53 3,484,668 -0.32(-1.89%)
May 07, 2004 17.32 17.34 16.72 16.85 2,989,290 -0.52(-2.99%)
May 06, 2004 17.43 17.44 17.08 17.37 2,230,166 -0.26(-1.45%)
May 05, 2004 17.75 17.80 17.59 17.63 3,325,684 -0.06(-0.35%)
May 04, 2004 17.67 17.87 17.58 17.69 2,740,109 +0.10(+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.