Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.03 15.35 14.56 15.11 158,020 +0.07(+0.45%)
Jul 29, 2004 14.52 15.04 14.52 15.04 163,158 +0.52(+3.57%)
Jul 28, 2004 14.54 14.64 14.10 14.52 146,366 -0.27(-1.83%)
Jul 27, 2004 13.81 14.85 13.81 14.79 155,514 +0.66(+4.69%)
Jul 26, 2004 14.18 14.32 13.81 14.13 332,957 -0.10(-0.73%)
Jul 23, 2004 13.02 14.50 12.70 14.24 906,141 +2.07(+16.98%)
Jul 22, 2004 12.23 12.82 12.09 12.17 138,220 -0.03(-0.26%)
Jul 21, 2004 12.89 12.98 12.17 12.20 210,025 -0.37(-2.92%)
Jul 20, 2004 12.21 12.89 12.21 12.57 213,910 +0.34(+2.81%)
Jul 19, 2004 12.38 12.85 12.22 12.23 193,734 -0.23(-1.86%)
Jul 16, 2004 12.80 12.96 12.33 12.46 153,383 -0.25(-1.95%)
Jul 15, 2004 12.86 12.93 12.64 12.70 172,306 -0.11(-0.87%)
Jul 14, 2004 13.05 13.05 12.77 12.82 156,892 -0.51(-3.83%)
Jul 13, 2004 13.58 13.69 13.25 13.33 98,872 -0.04(-0.30%)
Jul 12, 2004 13.50 13.51 13.21 13.37 97,869 -0.01(-0.06%)
Jul 09, 2004 13.55 13.63 13.37 13.37 104,386 -0.01(-0.06%)
Jul 08, 2004 13.49 13.73 13.33 13.38 135,589 -0.29(-2.10%)
Jul 07, 2004 13.81 13.93 13.53 13.67 140,852 -0.09(-0.64%)
Jul 06, 2004 14.28 14.28 13.57 13.76 130,701 -0.53(-3.74%)
Jul 02, 2004 14.93 14.98 14.19 14.29 88,847 -0.10(-0.67%)
Jul 01, 2004 15.22 15.23 14.39 14.39 89,724 -0.81(-5.30%)
Jun 30, 2004 14.84 15.24 14.25 15.19 223,433 +0.55(+3.76%)
Jun 29, 2004 14.04 14.64 13.98 14.64 184,085 +0.41(+2.92%)
Jun 28, 2004 14.24 14.50 14.20 14.23 91,980 -0.22(-1.55%)
Jun 25, 2004 14.36 14.68 14.23 14.45 201,754 +0.07(+0.50%)
Jun 24, 2004 14.25 14.52 14.22 14.38 79,323 +0.03(+0.22%)
Jun 23, 2004 14.28 14.52 14.02 14.35 88,596 -0.17(-1.15%)
Jun 22, 2004 14.10 14.52 13.65 14.52 131,203 +0.57(+4.12%)
Jun 21, 2004 14.00 14.42 13.85 13.94 70,676 -0.31(-2.18%)
Jun 18, 2004 14.12 14.36 13.97 14.25 151,503 +0.02(+0.17%)
Jun 17, 2004 14.13 14.35 13.96 14.23 94,862 +0.02(+0.11%)
Jun 16, 2004 14.72 14.72 14.14 14.21 80,200 -0.20(-1.38%)
Jun 15, 2004 13.89 14.54 13.89 14.41 166,792 +0.61(+4.39%)
Jun 14, 2004 14.91 15.02 13.77 13.81 237,594 -1.04(-6.99%)
Jun 10, 2004 14.90 15.14 14.80 14.84 112,656 +0.25(+1.70%)
Jun 09, 2004 14.93 15.29 14.56 14.60 119,298 -0.45(-2.97%)
Jun 08, 2004 14.79 15.24 14.64 15.04 65,413 -0.10(-0.63%)
Jun 07, 2004 14.46 15.15 14.46 15.14 102,255 +0.71(+4.92%)
Jun 04, 2004 14.79 15.11 14.43 14.43 99,373 -0.09(-0.60%)
Jun 03, 2004 15.07 15.25 14.52 14.52 62,280 -0.76(-4.96%)
Jun 02, 2004 15.70 15.72 15.05 15.27 96,992 -0.43(-2.74%)
Jun 01, 2004 15.15 15.71 15.01 15.70 108,897 +0.58(+3.85%)
May 28, 2004 15.55 15.55 15.11 15.12 139,223 -0.39(-2.52%)
May 27, 2004 15.32 15.64 15.25 15.51 44,736 +0.14(+0.88%)
May 26, 2004 15.12 15.39 14.80 15.38 78,195 +0.22(+1.42%)
May 25, 2004 14.64 15.16 14.64 15.16 112,907 +0.38(+2.59%)
May 24, 2004 14.44 14.87 13.97 14.78 116,792 +0.49(+3.46%)
May 21, 2004 14.05 14.48 13.97 14.28 93,859 +0.18(+1.24%)
May 20, 2004 14.18 14.53 13.96 14.11 91,478 -0.10(-0.67%)
May 19, 2004 14.44 14.90 14.20 14.20 147,368 -0.04(-0.28%)
May 18, 2004 14.04 14.36 13.95 14.24 175,564 +0.34(+2.47%)
May 17, 2004 14.00 14.08 13.76 13.90 129,824 -0.22(-1.58%)
May 14, 2004 14.48 14.63 14.07 14.12 88,220 -0.33(-2.26%)
May 13, 2004 14.72 14.91 14.36 14.45 108,521 -0.30(-2.00%)
May 12, 2004 14.53 14.92 14.01 14.75 184,336 +0.09(+0.60%)
May 11, 2004 14.37 14.66 14.28 14.66 148,997 +0.62(+4.43%)
May 10, 2004 14.20 14.44 14.01 14.04 157,393 -0.02(-0.17%)
May 07, 2004 14.32 14.68 14.03 14.06 101,879 -0.26(-1.84%)
May 06, 2004 14.42 14.52 14.16 14.32 139,599 +0.01(+0.06%)
May 05, 2004 14.56 14.62 14.32 14.32 52,130 -0.15(-1.05%)
May 04, 2004 14.20 14.64 14.04 14.47 103,132 +0.45(+3.25%)
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.