Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.73 12.76 12.59 12.66 5,033,963 -0.08(-0.59%)
Jul 29, 2004 12.74 12.79 12.58 12.73 4,833,057 +0.09(+0.68%)
Jul 28, 2004 12.43 12.73 12.40 12.65 9,208,852 +0.22(+1.75%)
Jul 27, 2004 12.50 12.51 12.31 12.43 10,042,378 -0.07(-0.59%)
Jul 26, 2004 12.61 12.71 12.47 12.50 7,321,732 -0.11(-0.85%)
Jul 23, 2004 12.66 12.77 12.48 12.61 11,047,777 -0.05(-0.42%)
Jul 22, 2004 12.49 12.71 12.24 12.66 25,892,728 -0.59(-4.44%)
Jul 21, 2004 13.51 13.64 13.18 13.25 7,101,955 -0.19(-1.43%)
Jul 20, 2004 13.47 13.56 13.35 13.45 4,134,242 -0.02(-0.15%)
Jul 19, 2004 13.40 13.53 13.33 13.47 5,044,124 +0.07(+0.49%)
Jul 16, 2004 13.69 13.71 13.38 13.40 6,156,944 -0.27(-2.00%)
Jul 15, 2004 13.57 13.71 13.55 13.67 4,233,824 +0.11(+0.79%)
Jul 14, 2004 13.60 13.68 13.49 13.57 5,582,389 -0.08(-0.62%)
Jul 13, 2004 13.36 13.66 13.36 13.65 5,987,394 +0.18(+1.33%)
Jul 12, 2004 13.27 13.50 13.20 13.47 4,226,857 +0.20(+1.49%)
Jul 09, 2004 13.28 13.37 13.22 13.27 4,996,511 +0.09(+0.72%)
Jul 08, 2004 13.32 13.34 13.17 13.18 4,909,413 -0.17(-1.25%)
Jul 07, 2004 13.17 13.36 13.13 13.35 4,077,048 +0.13(+1.00%)
Jul 06, 2004 13.21 13.26 13.09 13.21 4,699,217 +0.00(+0.01%)
Jul 02, 2004 13.46 13.47 13.16 13.21 5,741,197 -0.25(-1.87%)
Jul 01, 2004 13.64 13.67 13.39 13.46 5,279,288 -0.22(-1.59%)
Jun 30, 2004 13.57 13.71 13.43 13.68 7,412,024 +0.11(+0.79%)
Jun 29, 2004 13.33 13.61 13.27 13.57 5,539,421 +0.23(+1.73%)
Jun 28, 2004 13.53 13.57 13.29 13.34 5,107,125 -0.12(-0.86%)
Jun 25, 2004 13.58 13.65 13.44 13.46 7,495,347 -0.16(-1.20%)
Jun 24, 2004 13.46 13.67 13.44 13.62 8,612,232 +0.21(+1.55%)
Jun 23, 2004 13.21 13.41 13.15 13.41 5,972,297 +0.21(+1.62%)
Jun 22, 2004 13.09 13.20 12.94 13.20 7,088,600 +0.29(+2.23%)
Jun 21, 2004 12.90 12.99 12.83 12.91 4,830,444 +0.10(+0.75%)
Jun 18, 2004 12.82 12.91 12.77 12.82 9,657,986 -0.05(-0.40%)
Jun 17, 2004 12.75 12.90 12.74 12.87 5,901,167 +0.12(+0.96%)
Jun 16, 2004 12.99 13.02 12.73 12.75 7,675,930 -0.24(-1.83%)
Jun 15, 2004 12.92 13.06 12.89 12.98 6,923,985 +0.11(+0.84%)
Jun 14, 2004 13.02 13.02 12.85 12.88 3,558,816 -0.14(-1.11%)
Jun 10, 2004 13.03 13.11 12.95 13.02 4,856,864 +0.03(+0.26%)
Jun 09, 2004 13.26 13.29 12.97 12.99 6,646,724 -0.30(-2.23%)
Jun 08, 2004 13.30 13.39 13.22 13.28 5,696,777 -0.10(-0.75%)
Jun 07, 2004 13.12 13.39 13.11 13.38 4,819,122 +0.38(+2.91%)
Jun 04, 2004 13.02 13.14 12.80 13.00 6,905,985 +0.06(+0.47%)
Jun 03, 2004 13.09 13.15 12.93 12.94 5,075,770 -0.22(-1.66%)
Jun 02, 2004 13.11 13.22 13.04 13.16 5,960,393 +0.08(+0.61%)
Jun 01, 2004 12.98 13.15 12.93 13.08 5,408,193 +0.10(+0.81%)
May 28, 2004 12.96 13.05 12.91 12.98 4,150,501 +0.03(+0.24%)
May 27, 2004 12.96 13.17 12.85 12.95 7,161,472 +0.06(+0.43%)
May 26, 2004 12.86 12.95 12.83 12.89 6,019,620 +0.03(+0.27%)
May 25, 2004 12.71 12.86 12.64 12.86 7,646,897 +0.11(+0.88%)
May 24, 2004 12.92 13.05 12.68 12.74 10,422,995 +0.17(+1.33%)
May 21, 2004 12.50 12.59 12.40 12.58 6,386,882 +0.13(+1.07%)
May 20, 2004 12.71 12.71 12.42 12.44 9,258,788 -0.27(-2.09%)
May 19, 2004 12.83 12.96 12.67 12.71 8,070,773 +0.01(+0.07%)
May 18, 2004 12.84 12.86 12.59 12.70 6,888,275 +0.04(+0.29%)
May 17, 2004 12.80 12.82 12.52 12.67 7,553,412 -0.37(-2.84%)
May 14, 2004 12.83 13.12 12.75 13.04 7,046,793 +0.18(+1.38%)
May 13, 2004 12.83 13.03 12.72 12.86 7,050,277 -0.03(-0.27%)
May 12, 2004 12.62 12.90 12.45 12.89 9,117,980 +0.30(+2.41%)
May 11, 2004 12.62 12.68 12.52 12.59 11,156,359 +0.04(+0.30%)
May 10, 2004 13.11 13.11 12.44 12.55 20,626,794 -0.73(-5.50%)
May 07, 2004 13.33 13.52 13.28 13.28 7,050,568 -0.13(-0.94%)
May 06, 2004 13.50 13.50 13.21 13.41 5,534,775 -0.16(-1.21%)
May 05, 2004 13.60 13.63 13.47 13.57 5,103,932 -0.04(-0.27%)
May 04, 2004 13.67 13.71 13.43 13.61 6,044,588 -0.06(-0.45%)
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.