Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 18.88 19.10 18.50 18.80 113,200 +0.03(+0.16%)
Mar 31, 2004 18.76 18.91 18.51 18.77 77,000 -0.11(-0.58%)
Mar 30, 2004 18.70 19.08 18.43 18.88 117,300 +0.15(+0.80%)
Mar 29, 2004 18.11 18.80 17.91 18.73 265,600 +0.54(+2.97%)
Mar 26, 2004 18.17 18.44 17.94 18.19 86,400 -0.08(-0.44%)
Mar 25, 2004 18.15 18.27 18.00 18.27 185,800 +0.22(+1.22%)
Mar 24, 2004 17.95 18.19 17.53 18.05 190,900 -0.05(-0.28%)
Mar 23, 2004 18.20 18.33 17.85 18.10 216,900 -0.15(-0.82%)
Mar 22, 2004 18.26 18.33 17.50 18.25 116,500 -0.15(-0.82%)
Mar 19, 2004 18.75 18.85 18.00 18.40 124,100 -0.13(-0.70%)
Mar 18, 2004 18.66 18.83 18.13 18.53 116,500 -0.21(-1.12%)
Mar 17, 2004 18.41 18.77 18.07 18.74 139,200 +0.62(+3.42%)
Mar 16, 2004 18.12 18.47 17.85 18.12 156,500 -0.03(-0.17%)
Mar 15, 2004 18.31 18.46 17.94 18.15 93,800 -0.28(-1.52%)
Mar 12, 2004 17.67 18.50 17.50 18.43 102,500 +1.23(+7.15%)
Mar 11, 2004 17.68 18.34 17.11 17.20 85,100 -0.47(-2.66%)
Mar 10, 2004 18.20 18.35 17.67 17.67 78,900 -0.40(-2.21%)
Mar 09, 2004 18.36 18.60 17.97 18.07 66,300 -0.28(-1.53%)
Mar 08, 2004 18.92 19.22 18.35 18.35 69,800 -0.70(-3.67%)
Mar 05, 2004 19.00 19.59 18.84 19.05 68,700 -0.29(-1.50%)
Mar 04, 2004 18.89 19.34 18.56 19.34 36,800 +0.44(+2.33%)
Mar 03, 2004 19.07 19.31 18.35 18.90 64,200 -0.18(-0.94%)
Mar 02, 2004 19.33 19.58 19.07 19.08 83,200 -0.14(-0.73%)
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.