Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.70 18.70 17.93 18.19 146,000 -0.51(-2.73%)
May 27, 2004 18.70 18.91 18.38 18.70 221,100 +0.41(+2.24%)
May 26, 2004 18.30 18.95 18.06 18.29 234,700 +0.03(+0.16%)
May 25, 2004 18.05 18.50 17.84 18.26 164,000 +0.43(+2.41%)
May 24, 2004 17.83 17.99 17.21 17.83 184,300 +0.23(+1.31%)
May 21, 2004 17.93 17.94 17.13 17.60 200,700 +0.35(+2.03%)
May 20, 2004 17.20 17.32 17.00 17.25 234,400 +0.16(+0.94%)
May 19, 2004 16.85 17.36 16.72 17.09 303,800 +0.54(+3.26%)
May 18, 2004 16.44 16.55 15.50 16.55 102,000 +0.26(+1.60%)
May 17, 2004 16.42 16.84 16.07 16.29 238,600 +0.19(+1.18%)
May 14, 2004 16.15 16.15 15.80 16.10 191,500 +0.37(+2.35%)
May 13, 2004 16.02 16.40 15.69 15.73 210,600 -0.52(-3.20%)
May 12, 2004 16.84 16.84 16.06 16.25 222,000 -0.11(-0.67%)
May 11, 2004 15.95 16.38 15.81 16.36 170,900 +0.10(+0.62%)
May 10, 2004 15.29 16.34 15.05 16.26 459,200 +0.50(+3.17%)
May 07, 2004 16.35 16.58 15.00 15.76 396,400 -0.84(-5.06%)
May 06, 2004 17.09 17.09 16.55 16.60 218,000 -0.29(-1.72%)
May 05, 2004 17.19 17.25 16.75 16.89 126,800 -0.13(-0.76%)
May 04, 2004 16.70 17.12 16.45 17.02 228,300 +0.50(+3.03%)
May 03, 2004 16.90 16.90 16.35 16.52 147,800 -0.19(-1.14%)
Apr 30, 2004 17.00 17.12 16.55 16.71 473,100 +0.08(+0.48%)
Apr 29, 2004 16.28 16.74 16.27 16.63 723,300 +0.05(+0.30%)
Apr 28, 2004 17.55 17.70 16.41 16.58 328,400 -1.25(-7.01%)
Apr 27, 2004 17.70 17.98 17.50 17.83 236,800 +0.37(+2.12%)
Apr 26, 2004 17.61 18.14 17.44 17.46 277,300 -0.00(-0.01%)
Apr 23, 2004 17.83 17.96 17.32 17.46 232,500 -0.26(-1.46%)
Apr 22, 2004 18.00 18.27 17.66 17.72 297,600 -0.30(-1.66%)
Apr 21, 2004 17.80 18.24 17.53 18.02 704,700 -0.58(-3.12%)
Apr 20, 2004 19.05 19.16 18.57 18.60 220,400 -0.71(-3.68%)
Apr 19, 2004 19.95 20.20 19.15 19.31 145,200 -0.41(-2.08%)
Apr 16, 2004 19.50 20.14 19.50 19.72 617,600 -0.24(-1.20%)
Apr 15, 2004 20.19 20.26 19.76 19.96 236,100 -0.27(-1.33%)
Apr 14, 2004 20.10 20.43 19.88 20.23 209,200 -0.24(-1.17%)
Apr 13, 2004 21.37 21.50 20.15 20.47 379,200 -1.24(-5.71%)
Apr 12, 2004 21.62 21.98 21.33 21.71 91,800 -0.04(-0.18%)
Apr 08, 2004 22.05 22.07 21.50 21.75 76,900 -0.30(-1.36%)
Apr 07, 2004 22.35 22.38 22.00 22.05 360,700 +0.01(+0.05%)
Apr 06, 2004 22.14 22.68 21.99 22.04 521,600 -0.18(-0.81%)
Apr 05, 2004 23.00 23.00 22.02 22.22 398,800 -0.08(-0.36%)
Apr 02, 2004 20.59 22.38 20.46 22.30 729,400 +0.89(+4.16%)
Apr 01, 2004 20.48 21.46 20.05 21.41 686,700 +1.74(+8.85%)
Mar 31, 2004 19.40 19.68 19.18 19.67 324,500 +0.71(+3.74%)
Mar 30, 2004 18.99 19.25 18.85 18.96 164,700 +0.16(+0.85%)
Mar 29, 2004 19.35 19.45 18.72 18.80 226,100 -0.47(-2.44%)
Mar 26, 2004 20.30 20.30 19.07 19.27 369,100 -0.64(-3.21%)
Mar 25, 2004 19.45 19.91 19.32 19.91 407,100 +0.23(+1.17%)
Mar 24, 2004 19.67 20.33 19.50 19.68 438,700 -0.16(-0.81%)
Mar 23, 2004 19.50 19.97 19.17 19.84 197,800 +0.66(+3.44%)
Mar 22, 2004 19.82 20.18 19.11 19.18 288,200 -0.40(-2.04%)
Mar 19, 2004 18.76 19.65 18.66 19.58 391,900 +0.94(+5.04%)
Mar 18, 2004 18.23 18.72 18.21 18.64 1,767,900 +0.84(+4.72%)
Mar 17, 2004 17.91 17.99 17.53 17.80 265,200 -0.20(-1.11%)
Mar 16, 2004 17.90 18.15 17.86 18.00 345,800 +0.23(+1.29%)
Mar 15, 2004 18.17 18.45 17.41 17.77 281,700 -0.45(-2.47%)
Mar 12, 2004 18.74 18.74 17.90 18.22 417,800 -0.57(-3.03%)
Mar 11, 2004 19.29 19.65 18.45 18.79 378,700 -0.63(-3.24%)
Mar 10, 2004 20.27 20.27 19.26 19.42 198,200 -0.45(-2.26%)
Mar 09, 2004 20.23 20.56 19.87 19.87 234,700 -0.43(-2.12%)
Mar 08, 2004 20.35 20.75 20.11 20.30 111,700 +0.03(+0.15%)
Mar 05, 2004 20.49 20.50 20.12 20.27 129,000 +0.35(+1.76%)
Mar 04, 2004 19.98 20.20 19.31 19.92 164,300 +0.05(+0.25%)
Mar 03, 2004 20.00 20.00 19.70 19.87 138,600 -0.13(-0.65%)
Mar 02, 2004 20.09 20.17 19.77 20.00 219,600 -0.22(-1.09%)
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.