Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.20 18.05 17.19 17.92 1,070,000 +0.72(+4.16%)
Jul 29, 2004 16.99 17.32 16.89 17.20 1,102,700 +0.21(+1.27%)
Jul 28, 2004 16.39 17.02 16.39 16.99 1,171,000 +0.61(+3.76%)
Jul 27, 2004 16.00 16.42 15.81 16.38 1,614,400 +0.44(+2.73%)
Jul 26, 2004 17.75 17.84 15.76 15.94 4,108,800 -1.92(-10.73%)
Jul 23, 2004 18.00 18.33 17.83 17.86 512,200 -0.21(-1.16%)
Jul 22, 2004 18.08 18.10 17.49 18.07 1,053,300 -0.05(-0.30%)
Jul 21, 2004 19.10 19.24 18.05 18.12 1,100,300 -0.88(-4.66%)
Jul 20, 2004 19.00 19.20 18.75 19.00 756,000 +0.00(+0.00%)
Jul 19, 2004 19.06 19.10 18.94 19.00 585,700 +0.00(+0.03%)
Jul 16, 2004 19.42 19.62 18.95 19.00 1,206,700 -0.25(-1.30%)
Jul 15, 2004 19.19 19.55 18.90 19.25 883,700 +0.06(+0.31%)
Jul 14, 2004 18.42 19.22 18.42 19.19 803,500 +0.59(+3.17%)
Jul 13, 2004 18.85 18.86 18.54 18.60 502,400 -0.25(-1.35%)
Jul 12, 2004 19.16 19.27 18.82 18.86 810,300 -0.08(-0.42%)
Jul 09, 2004 18.35 19.12 18.20 18.93 1,890,000 +0.33(+1.80%)
Jul 08, 2004 18.45 18.80 18.26 18.60 774,000 +0.15(+0.79%)
Jul 07, 2004 17.98 18.49 17.98 18.45 740,300 +0.36(+1.99%)
Jul 06, 2004 17.92 18.25 17.88 18.09 899,700 +0.23(+1.32%)
Jul 02, 2004 17.90 17.98 17.71 17.86 376,900 +0.03(+0.14%)
Jul 01, 2004 18.00 18.00 17.70 17.83 572,600 -0.17(-0.92%)
Jun 30, 2004 18.23 18.25 17.80 18.00 901,400 +0.00(+0.00%)
Jun 29, 2004 17.38 18.08 17.25 18.00 1,092,400 +0.63(+3.63%)
Jun 28, 2004 18.24 18.36 17.36 17.37 1,497,200 -0.88(-4.82%)
Jun 25, 2004 17.67 18.25 17.62 18.25 3,051,700 +0.57(+3.19%)
Jun 24, 2004 17.75 17.91 17.60 17.68 1,341,200 -0.06(-0.34%)
Jun 23, 2004 17.38 17.83 17.30 17.75 1,245,700 +0.37(+2.10%)
Jun 22, 2004 17.11 17.38 17.00 17.38 727,300 +0.30(+1.79%)
Jun 21, 2004 16.75 17.20 16.72 17.08 1,204,000 +0.37(+2.21%)
Jun 18, 2004 16.62 16.72 16.35 16.70 1,228,600 -0.16(-0.92%)
Jun 17, 2004 16.65 16.92 16.55 16.86 1,397,800 +0.28(+1.66%)
Jun 16, 2004 16.25 16.65 16.11 16.58 1,287,600 +0.34(+2.09%)
Jun 15, 2004 15.70 16.25 15.70 16.25 1,149,100 +0.60(+3.84%)
Jun 14, 2004 15.57 15.68 15.14 15.64 996,300 +0.14(+0.90%)
Jun 10, 2004 15.25 15.55 15.25 15.51 328,300 +0.28(+1.84%)
Jun 09, 2004 15.62 15.62 15.21 15.22 486,200 -0.45(-2.87%)
Jun 08, 2004 15.78 15.88 15.56 15.68 872,700 -0.10(-0.63%)
Jun 07, 2004 15.43 15.88 15.43 15.78 628,200 +0.44(+2.84%)
Jun 04, 2004 15.36 15.55 15.09 15.34 906,600 -0.02(-0.10%)
Jun 03, 2004 15.75 15.80 15.28 15.36 1,043,500 -0.39(-2.51%)
Jun 02, 2004 15.99 15.99 15.71 15.75 866,800 -0.06(-0.41%)
Jun 01, 2004 15.44 15.85 15.40 15.81 956,200 +0.39(+2.53%)
May 28, 2004 15.17 15.45 15.05 15.43 947,900 +0.28(+1.82%)
May 27, 2004 15.22 15.30 15.00 15.15 614,500 -0.01(-0.07%)
May 26, 2004 15.09 15.25 14.86 15.16 739,000 +0.12(+0.80%)
May 25, 2004 14.99 15.19 14.74 15.04 1,491,100 +0.34(+2.35%)
May 24, 2004 14.25 14.79 14.22 14.70 684,600 +0.58(+4.07%)
May 21, 2004 14.24 14.38 14.07 14.12 527,900 +0.00(+0.00%)
May 20, 2004 14.32 14.53 14.07 14.12 835,700 -0.18(-1.22%)
May 19, 2004 14.43 14.66 14.15 14.29 843,200 +0.12(+0.85%)
May 18, 2004 14.09 14.21 13.90 14.18 896,700 +0.31(+2.20%)
May 17, 2004 14.05 14.18 13.80 13.87 589,700 -0.16(-1.14%)
May 14, 2004 14.05 14.19 13.77 14.03 532,500 +0.04(+0.25%)
May 13, 2004 14.00 14.19 13.78 13.99 793,400 +0.05(+0.36%)
May 12, 2004 14.18 14.22 13.45 13.95 1,039,800 +0.38(+2.76%)
May 11, 2004 13.50 13.69 13.35 13.57 1,014,000 +0.43(+3.23%)
May 10, 2004 13.50 13.61 12.43 13.14 1,705,900 -0.76(-5.43%)
May 07, 2004 14.55 14.82 13.86 13.90 709,900 -0.72(-4.92%)
May 06, 2004 14.91 14.99 14.46 14.62 686,600 -0.38(-2.53%)
May 05, 2004 15.19 15.20 14.93 15.00 1,070,800 +0.09(+0.57%)
May 04, 2004 14.88 15.10 14.80 14.91 1,700,200 +0.12(+0.85%)
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.