Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.55 15.87 15.06 15.63 152,767 +0.07(+0.45%)
Jul 29, 2004 15.01 15.56 15.01 15.56 157,734 +0.54(+3.57%)
Jul 28, 2004 15.04 15.15 14.59 15.02 141,500 -0.28(-1.83%)
Jul 27, 2004 14.28 15.36 14.28 15.30 150,344 +0.69(+4.69%)
Jul 26, 2004 14.67 14.81 14.28 14.62 321,889 -0.11(-0.73%)
Jul 23, 2004 13.47 15.00 13.14 14.73 876,018 +2.14(+16.98%)
Jul 22, 2004 12.65 13.26 12.51 12.59 133,625 -0.03(-0.26%)
Jul 21, 2004 13.33 13.43 12.59 12.62 203,043 -0.38(-2.92%)
Jul 20, 2004 12.63 13.33 12.63 13.00 206,798 +0.36(+2.81%)
Jul 19, 2004 12.81 13.29 12.64 12.65 187,294 -0.24(-1.86%)
Jul 16, 2004 13.24 13.41 12.75 12.89 148,284 -0.26(-1.95%)
Jul 15, 2004 13.31 13.37 13.07 13.14 166,577 -0.12(-0.87%)
Jul 14, 2004 13.50 13.50 13.21 13.26 151,676 -0.53(-3.83%)
Jul 13, 2004 14.05 14.16 13.70 13.78 95,585 -0.04(-0.30%)
Jul 12, 2004 13.97 13.97 13.66 13.83 94,616 -0.01(-0.06%)
Jul 09, 2004 14.02 14.10 13.83 13.83 100,915 -0.01(-0.06%)
Jul 08, 2004 13.95 14.20 13.78 13.84 131,081 -0.30(-2.10%)
Jul 07, 2004 14.28 14.40 13.99 14.14 136,169 -0.09(-0.64%)
Jul 06, 2004 14.78 14.78 14.03 14.23 126,356 -0.55(-3.74%)
Jul 02, 2004 15.44 15.49 14.68 14.78 85,893 -0.10(-0.67%)
Jul 01, 2004 15.74 15.76 14.88 14.88 86,741 -0.83(-5.30%)
Jun 30, 2004 15.35 15.77 14.74 15.72 216,006 +0.57(+3.76%)
Jun 29, 2004 14.53 15.15 14.46 15.15 177,965 +0.43(+2.92%)
Jun 28, 2004 14.73 15.00 14.68 14.72 88,922 -0.23(-1.55%)
Jun 25, 2004 14.86 15.18 14.72 14.95 195,047 +0.07(+0.50%)
Jun 24, 2004 14.74 15.01 14.71 14.87 76,686 +0.03(+0.22%)
Jun 23, 2004 14.78 15.02 14.50 14.84 85,651 -0.17(-1.15%)
Jun 22, 2004 14.59 15.01 14.12 15.01 126,841 +0.59(+4.12%)
Jun 21, 2004 14.48 14.92 14.33 14.42 68,327 -0.32(-2.18%)
Jun 18, 2004 14.61 14.86 14.45 14.74 146,467 +0.02(+0.17%)
Jun 17, 2004 14.62 14.84 14.45 14.72 91,708 +0.02(+0.11%)
Jun 16, 2004 15.22 15.22 14.63 14.70 77,534 -0.21(-1.38%)
Jun 15, 2004 14.36 15.04 14.36 14.91 161,247 +0.63(+4.39%)
Jun 14, 2004 15.43 15.53 14.24 14.28 229,695 -1.07(-6.99%)
Jun 10, 2004 15.41 15.66 15.31 15.35 108,911 +0.26(+1.70%)
Jun 09, 2004 15.44 15.82 15.06 15.10 115,332 -0.46(-2.97%)
Jun 08, 2004 15.30 15.77 15.14 15.56 63,239 -0.10(-0.63%)
Jun 07, 2004 14.96 15.67 14.96 15.66 98,856 +0.73(+4.92%)
Jun 04, 2004 15.30 15.63 14.92 14.92 96,070 -0.09(-0.60%)
Jun 03, 2004 15.59 15.77 15.01 15.01 60,210 -0.78(-4.96%)
Jun 02, 2004 16.24 16.26 15.57 15.80 93,768 -0.45(-2.74%)
Jun 01, 2004 15.67 16.25 15.53 16.24 105,277 +0.60(+3.85%)
May 28, 2004 16.09 16.09 15.63 15.64 134,594 -0.40(-2.52%)
May 27, 2004 15.85 16.18 15.77 16.05 43,249 +0.14(+0.88%)
May 26, 2004 15.64 15.92 15.31 15.91 75,596 +0.22(+1.42%)
May 25, 2004 15.14 15.68 15.14 15.68 109,153 +0.40(+2.59%)
May 24, 2004 14.93 15.39 14.45 15.29 112,909 +0.51(+3.46%)
May 21, 2004 14.54 14.97 14.45 14.78 90,739 +0.18(+1.24%)
May 20, 2004 14.67 15.03 14.45 14.59 88,437 -0.10(-0.67%)
May 19, 2004 14.94 15.41 14.68 14.69 142,469 -0.04(-0.28%)
May 18, 2004 14.52 14.86 14.43 14.73 169,727 +0.35(+2.47%)
May 17, 2004 14.49 14.57 14.23 14.38 125,508 -0.23(-1.58%)
May 14, 2004 14.98 15.13 14.55 14.61 85,287 -0.34(-2.26%)
May 13, 2004 15.22 15.42 14.86 14.95 104,913 -0.31(-2.00%)
May 12, 2004 15.03 15.44 14.49 15.25 178,208 +0.09(+0.60%)
May 11, 2004 14.87 15.16 14.78 15.16 144,044 +0.64(+4.43%)
May 10, 2004 14.69 14.94 14.49 14.52 152,161 -0.02(-0.17%)
May 07, 2004 14.81 15.18 14.51 14.54 98,492 -0.27(-1.84%)
May 06, 2004 14.92 15.01 14.65 14.82 134,958 +0.01(+0.06%)
May 05, 2004 15.06 15.12 14.81 14.81 50,397 -0.16(-1.05%)
May 04, 2004 14.69 15.14 14.53 14.97 99,704 +0.47(+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.