Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.60 19.10 17.86 19.04 178,300 +0.69(+3.76%)
Jun 29, 2004 17.60 18.35 17.52 18.35 146,900 +0.52(+2.92%)
Jun 28, 2004 17.85 18.17 17.79 17.83 73,400 -0.28(-1.55%)
Jun 25, 2004 18.00 18.39 17.83 18.11 161,000 +0.09(+0.50%)
Jun 24, 2004 17.86 18.19 17.82 18.02 63,300 +0.04(+0.22%)
Jun 23, 2004 17.90 18.20 17.57 17.98 70,700 -0.21(-1.15%)
Jun 22, 2004 17.67 18.19 17.10 18.19 104,700 +0.72(+4.12%)
Jun 21, 2004 17.54 18.07 17.36 17.47 56,400 -0.39(-2.18%)
Jun 18, 2004 17.70 18.00 17.51 17.86 120,900 +0.03(+0.17%)
Jun 17, 2004 17.71 17.98 17.50 17.83 75,700 +0.02(+0.11%)
Jun 16, 2004 18.44 18.44 17.72 17.81 64,000 -0.25(-1.38%)
Jun 15, 2004 17.40 18.22 17.40 18.06 133,100 +0.76(+4.39%)
Jun 14, 2004 18.69 18.82 17.25 17.30 189,600 -1.30(-6.99%)
Jun 10, 2004 18.67 18.97 18.55 18.60 89,900 +0.31(+1.69%)
Jun 09, 2004 18.71 19.16 18.25 18.29 95,200 -0.56(-2.97%)
Jun 08, 2004 18.54 19.10 18.34 18.85 52,200 -0.12(-0.63%)
Jun 07, 2004 18.12 18.98 18.12 18.97 81,600 +0.89(+4.92%)
Jun 04, 2004 18.53 18.93 18.08 18.08 79,300 -0.11(-0.60%)
Jun 03, 2004 18.89 19.11 18.19 18.19 49,700 -0.95(-4.96%)
Jun 02, 2004 19.67 19.70 18.86 19.14 77,400 -0.54(-2.74%)
Jun 01, 2004 18.98 19.69 18.81 19.68 86,900 +0.73(+3.85%)
May 28, 2004 19.49 19.49 18.93 18.95 111,100 -0.49(-2.52%)
May 27, 2004 19.20 19.60 19.11 19.44 35,700 +0.17(+0.88%)
May 26, 2004 18.95 19.29 18.55 19.27 62,400 +0.27(+1.42%)
May 25, 2004 18.34 19.00 18.34 19.00 90,100 +0.48(+2.59%)
May 24, 2004 18.09 18.64 17.51 18.52 93,200 +0.62(+3.46%)
May 21, 2004 17.61 18.14 17.51 17.90 74,900 +0.22(+1.24%)
May 20, 2004 17.77 18.21 17.50 17.68 73,000 -0.12(-0.67%)
May 19, 2004 18.10 18.67 17.79 17.80 117,600 -0.05(-0.28%)
May 18, 2004 17.59 18.00 17.48 17.85 140,100 +0.43(+2.47%)
May 17, 2004 17.55 17.65 17.24 17.42 103,600 -0.28(-1.58%)
May 14, 2004 18.15 18.33 17.63 17.70 70,400 -0.41(-2.26%)
May 13, 2004 18.44 18.68 18.00 18.11 86,600 -0.37(-2.00%)
May 12, 2004 18.21 18.70 17.56 18.48 147,100 +0.11(+0.60%)
May 11, 2004 18.01 18.37 17.90 18.37 118,900 +0.78(+4.43%)
May 10, 2004 17.80 18.10 17.56 17.59 125,600 -0.03(-0.17%)
May 07, 2004 17.94 18.39 17.58 17.62 81,300 -0.33(-1.84%)
May 06, 2004 18.07 18.19 17.75 17.95 111,400 +0.01(+0.06%)
May 05, 2004 18.25 18.32 17.94 17.94 41,600 -0.19(-1.05%)
May 04, 2004 17.80 18.34 17.60 18.13 82,300 +0.57(+3.25%)
May 03, 2004 17.28 18.10 17.28 17.56 216,800 +0.06(+0.34%)
Apr 30, 2004 17.78 17.89 17.21 17.50 99,200 -0.16(-0.91%)
Apr 29, 2004 17.52 17.88 17.45 17.66 128,000 +0.13(+0.74%)
Apr 28, 2004 17.86 18.34 17.50 17.53 87,900 -0.51(-2.83%)
Apr 27, 2004 18.19 18.71 17.55 18.04 120,200 -0.18(-0.99%)
Apr 26, 2004 18.48 18.89 18.22 18.22 124,900 -0.40(-2.15%)
Apr 23, 2004 18.65 18.90 18.39 18.62 163,200 +0.18(+0.98%)
Apr 22, 2004 18.20 18.77 17.99 18.44 266,800 +0.25(+1.37%)
Apr 21, 2004 17.67 18.19 17.65 18.19 103,900 +0.47(+2.65%)
Apr 20, 2004 17.87 18.19 17.60 17.72 77,800 +0.01(+0.06%)
Apr 19, 2004 17.65 17.87 17.50 17.71 100,600 +0.21(+1.20%)
Apr 16, 2004 18.28 18.28 17.43 17.50 161,500 -0.50(-2.78%)
Apr 15, 2004 18.82 19.02 17.80 18.00 124,300 -0.82(-4.36%)
Apr 14, 2004 18.55 18.82 18.20 18.82 112,400 +0.30(+1.62%)
Apr 13, 2004 19.13 19.13 18.25 18.52 57,900 -0.53(-2.78%)
Apr 12, 2004 19.00 19.15 18.92 19.05 83,200 +0.16(+0.85%)
Apr 08, 2004 19.50 19.89 18.88 18.89 156,100 -0.45(-2.33%)
Apr 07, 2004 19.01 19.59 18.68 19.34 122,900 +0.36(+1.90%)
Apr 06, 2004 19.35 19.49 18.73 18.98 94,700 -0.34(-1.76%)
Apr 05, 2004 18.84 19.37 18.81 19.32 148,600 +0.22(+1.15%)
Apr 02, 2004 19.10 19.54 18.99 19.10 103,800 +0.30(+1.60%)
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.