Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.14 19.23 18.93 19.20 910,400 -0.01(-0.05%)
Jul 29, 2004 19.32 19.39 19.06 19.20 656,700 -0.05(-0.23%)
Jul 28, 2004 19.43 19.45 19.09 19.25 883,300 -0.27(-1.36%)
Jul 27, 2004 19.07 19.58 19.07 19.52 1,200,500 +0.46(+2.39%)
Jul 26, 2004 19.00 19.16 18.91 19.06 967,500 +0.11(+0.55%)
Jul 23, 2004 18.98 19.10 18.79 18.95 872,400 -0.13(-0.68%)
Jul 22, 2004 18.75 19.14 18.48 19.09 1,734,800 -0.11(-0.57%)
Jul 21, 2004 19.72 19.73 19.17 19.20 1,654,900 -0.43(-2.19%)
Jul 20, 2004 19.50 19.77 19.46 19.62 1,761,700 +0.08(+0.41%)
Jul 19, 2004 19.38 19.57 19.23 19.55 1,250,800 +0.30(+1.53%)
Jul 16, 2004 19.49 19.50 19.18 19.25 1,152,400 -0.20(-1.03%)
Jul 15, 2004 19.16 19.52 19.10 19.45 2,358,400 +0.47(+2.50%)
Jul 14, 2004 18.64 19.45 18.61 18.98 3,276,300 +0.47(+2.54%)
Jul 13, 2004 18.35 18.56 18.30 18.50 877,900 +0.15(+0.84%)
Jul 12, 2004 18.01 18.43 17.88 18.35 937,200 +0.34(+1.89%)
Jul 09, 2004 17.96 18.11 17.96 18.01 612,800 +0.05(+0.25%)
Jul 08, 2004 18.05 18.09 17.89 17.96 819,500 -0.17(-0.94%)
Jul 07, 2004 17.93 18.20 17.88 18.14 1,124,300 +0.20(+1.09%)
Jul 06, 2004 18.19 18.19 17.90 17.94 1,202,000 -0.37(-2.02%)
Jul 02, 2004 18.52 18.59 18.23 18.31 766,100 -0.21(-1.13%)
Jul 01, 2004 18.55 18.75 18.29 18.52 1,494,200 -0.09(-0.48%)
Jun 30, 2004 18.60 18.72 18.23 18.61 1,262,000 -0.00(-0.03%)
Jun 29, 2004 18.57 18.70 18.55 18.61 669,700 +0.02(+0.11%)
Jun 28, 2004 18.82 18.97 18.59 18.59 685,300 -0.21(-1.14%)
Jun 25, 2004 18.82 18.89 18.75 18.81 1,099,900 -0.02(-0.08%)
Jun 24, 2004 18.62 18.91 18.62 18.82 1,273,100 +0.12(+0.64%)
Jun 23, 2004 18.70 18.73 18.54 18.70 899,300 -0.02(-0.11%)
Jun 22, 2004 18.65 18.82 18.52 18.73 993,100 +0.01(+0.05%)
Jun 21, 2004 18.94 19.00 18.71 18.71 624,400 -0.29(-1.50%)
Jun 18, 2004 18.80 19.02 18.68 19.00 1,015,700 +0.11(+0.58%)
Jun 17, 2004 18.90 19.14 18.68 18.89 921,400 +0.06(+0.32%)
Jun 16, 2004 18.69 18.88 18.61 18.83 619,700 +0.14(+0.75%)
Jun 15, 2004 18.57 18.73 18.45 18.69 821,000 +0.25(+1.36%)
Jun 14, 2004 18.60 18.61 18.43 18.44 855,700 -0.29(-1.52%)
Jun 10, 2004 18.81 18.88 18.71 18.73 643,600 -0.09(-0.48%)
Jun 09, 2004 18.93 19.15 18.70 18.82 697,800 -0.19(-1.00%)
Jun 08, 2004 18.41 19.10 18.41 19.00 1,594,500 +0.50(+2.70%)
Jun 07, 2004 18.55 18.57 18.40 18.50 688,000 -0.03(-0.16%)
Jun 04, 2004 18.60 18.68 18.48 18.54 632,100 +0.02(+0.08%)
Jun 03, 2004 18.52 18.66 18.43 18.52 689,200 -0.04(-0.19%)
Jun 02, 2004 18.54 18.70 18.40 18.55 766,600 +0.02(+0.11%)
Jun 01, 2004 18.57 18.79 18.23 18.54 1,324,600 -0.21(-1.15%)
May 28, 2004 18.23 18.86 18.20 18.75 1,358,400 +0.48(+2.66%)
May 27, 2004 18.39 18.50 18.20 18.27 880,500 -0.13(-0.73%)
May 26, 2004 18.27 18.57 18.27 18.40 593,000 +0.04(+0.19%)
May 25, 2004 18.20 18.38 18.00 18.36 1,379,200 +0.11(+0.60%)
May 24, 2004 18.36 18.48 18.13 18.25 1,399,300 +0.07(+0.38%)
May 21, 2004 17.90 18.18 17.79 18.18 1,300,000 +0.32(+1.82%)
May 20, 2004 18.20 18.20 17.52 17.86 1,545,600 -0.24(-1.33%)
May 19, 2004 18.41 18.59 18.06 18.10 1,861,300 -0.21(-1.15%)
May 18, 2004 18.07 18.34 18.06 18.31 772,600 +0.19(+1.05%)
May 17, 2004 18.04 18.25 17.66 18.12 1,088,900 -0.04(-0.22%)
May 14, 2004 18.02 18.39 18.02 18.16 1,623,300 +0.01(+0.06%)
May 13, 2004 18.50 18.55 18.00 18.15 1,968,700 -0.51(-2.71%)
May 12, 2004 18.75 18.80 18.20 18.66 1,039,600 -0.21(-1.14%)
May 11, 2004 18.77 19.00 18.66 18.87 807,400 +0.10(+0.51%)
May 10, 2004 18.68 19.04 18.59 18.77 1,216,300 -0.11(-0.56%)
May 07, 2004 19.18 19.36 18.88 18.88 789,400 -0.53(-2.71%)
May 06, 2004 19.35 19.50 19.25 19.41 807,000 -0.14(-0.74%)
May 05, 2004 19.27 19.58 19.25 19.55 958,600 +0.17(+0.88%)
May 04, 2004 19.50 19.66 19.30 19.38 1,408,100 -0.26(-1.30%)
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.