Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.01 15.25 14.78 15.17 3,702,343 +0.13(+0.87%)
May 27, 2004 15.40 15.68 14.85 15.04 6,614,711 -0.38(-2.48%)
May 26, 2004 15.26 15.52 15.17 15.43 5,244,453 +0.06(+0.40%)
May 25, 2004 14.68 15.40 14.43 15.37 7,857,742 +0.79(+5.42%)
May 24, 2004 14.42 14.89 14.31 14.58 6,664,688 +0.27(+1.87%)
May 21, 2004 14.26 14.52 14.17 14.31 8,273,347 +0.17(+1.19%)
May 20, 2004 14.83 14.87 13.82 14.14 19,140,278 -0.66(-4.45%)
May 19, 2004 15.54 15.71 14.78 14.80 23,259,140 -1.07(-6.71%)
May 18, 2004 16.17 16.39 15.78 15.86 7,621,688 -0.27(-1.66%)
May 17, 2004 15.42 16.31 15.34 16.13 9,282,543 +0.40(+2.53%)
May 14, 2004 15.96 16.18 15.65 15.73 6,901,785 -0.37(-2.28%)
May 13, 2004 15.22 16.44 15.17 16.10 8,408,272 +0.78(+5.10%)
May 12, 2004 15.37 15.48 14.81 15.32 5,600,686 -0.08(-0.55%)
May 11, 2004 15.07 15.65 15.04 15.40 4,127,082 +0.28(+1.88%)
May 10, 2004 14.94 15.30 14.86 15.12 4,495,320 +0.05(+0.36%)
May 07, 2004 14.79 15.51 14.74 15.07 3,950,010 -0.05(-0.34%)
May 06, 2004 15.07 15.24 14.91 15.12 3,277,212 -0.15(-1.01%)
May 05, 2004 14.75 15.41 14.75 15.27 5,496,426 +0.50(+3.37%)
May 04, 2004 14.68 14.87 14.38 14.78 5,522,915 +0.08(+0.57%)
May 03, 2004 14.25 15.17 14.25 14.69 7,006,045 +0.43(+3.01%)
Apr 30, 2004 15.07 15.27 14.05 14.26 8,342,636 -0.67(-4.52%)
Apr 29, 2004 15.72 15.81 14.66 14.94 6,037,300 -0.71(-4.51%)
Apr 28, 2004 15.89 16.04 15.52 15.64 4,396,932 -0.25(-1.54%)
Apr 27, 2004 16.38 16.56 15.76 15.89 5,690,984 -0.38(-2.36%)
Apr 26, 2004 16.68 16.82 16.06 16.27 4,230,168 -0.48(-2.84%)
Apr 23, 2004 16.72 16.81 16.45 16.74 2,976,959 -0.08(-0.50%)
Apr 22, 2004 16.27 17.00 16.02 16.83 4,601,146 +0.41(+2.52%)
Apr 21, 2004 16.25 16.56 16.06 16.42 4,436,731 +0.22(+1.37%)
Apr 20, 2004 16.82 17.27 16.19 16.19 4,379,316 -0.61(-3.65%)
Apr 19, 2004 16.51 16.89 16.49 16.81 3,233,629 +0.18(+1.11%)
Apr 16, 2004 16.91 17.01 16.45 16.62 4,962,338 -0.35(-2.08%)
Apr 15, 2004 17.28 17.49 16.63 16.97 4,750,425 -0.28(-1.60%)
Apr 14, 2004 16.47 17.43 16.42 17.25 5,357,065 +0.47(+2.79%)
Apr 13, 2004 17.50 17.58 16.65 16.78 3,445,412 -0.61(-3.48%)
Apr 12, 2004 17.28 17.49 17.18 17.39 2,041,227 +0.05(+0.31%)
Apr 08, 2004 17.40 17.52 17.17 17.33 3,753,886 +0.33(+1.94%)
Apr 07, 2004 17.17 17.21 16.86 17.01 2,745,995 -0.21(-1.20%)
Apr 06, 2004 17.20 17.40 17.01 17.21 3,102,488 -0.28(-1.62%)
Apr 05, 2004 17.19 17.59 17.16 17.50 3,312,183 +0.10(+0.57%)
Apr 02, 2004 17.44 17.50 17.06 17.40 6,404,233 +0.43(+2.53%)
Apr 01, 2004 16.79 17.01 16.58 16.97 5,157,157 +0.47(+2.83%)
Mar 31, 2004 16.51 16.81 16.39 16.50 6,004,808 -0.33(-1.96%)
Mar 30, 2004 16.48 16.86 16.39 16.83 4,437,905 +0.28(+1.71%)
Mar 29, 2004 16.48 16.83 16.30 16.55 6,127,467 +0.32(+1.98%)
Mar 26, 2004 16.20 16.49 16.13 16.22 5,706,512 +0.02(+0.09%)
Mar 25, 2004 15.60 16.25 15.49 16.21 5,427,920 +0.73(+4.70%)
Mar 24, 2004 15.28 15.67 15.24 15.48 4,779,393 +0.20(+1.30%)
Mar 23, 2004 15.26 15.60 15.17 15.28 4,679,831 +0.06(+0.40%)
Mar 22, 2004 15.01 15.33 14.75 15.22 7,025,227 -0.05(-0.35%)
Mar 19, 2004 15.63 15.67 15.22 15.27 5,539,487 -0.41(-2.59%)
Mar 18, 2004 16.02 16.21 15.59 15.68 4,491,145 -0.36(-2.25%)
Mar 17, 2004 15.60 16.25 15.54 16.04 6,779,517 +0.49(+3.15%)
Mar 16, 2004 15.46 15.82 15.29 15.55 7,039,972 +0.38(+2.47%)
Mar 15, 2004 15.66 15.95 15.14 15.17 5,233,753 -0.64(-4.07%)
Mar 12, 2004 15.76 15.90 15.43 15.82 4,338,082 +0.26(+1.67%)
Mar 11, 2004 15.83 16.02 15.50 15.56 4,586,271 -0.40(-2.50%)
Mar 10, 2004 15.75 16.20 15.61 15.96 6,933,624 +0.18(+1.17%)
Mar 09, 2004 16.14 16.35 15.60 15.77 6,457,342 -0.32(-2.00%)
Mar 08, 2004 16.88 16.97 16.06 16.09 6,444,945 -0.86(-5.06%)
Mar 05, 2004 16.71 17.21 16.69 16.95 7,384,983 +0.00(+0.00%)
Mar 04, 2004 16.59 17.07 16.57 16.95 7,277,460 +0.33(+1.98%)
Mar 03, 2004 16.86 16.95 16.35 16.62 7,530,216 -0.31(-1.81%)
Mar 02, 2004 16.87 17.12 16.71 16.93 7,710,290 +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.