Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.00 20.13 19.84 20.04 230,000 +0.09(+0.45%)
Jun 29, 2004 19.75 20.05 19.70 19.95 445,000 +0.31(+1.58%)
Jun 28, 2004 19.67 19.72 19.60 19.64 140,000 +0.07(+0.36%)
Jun 25, 2004 19.53 19.80 19.51 19.57 266,500 +0.05(+0.26%)
Jun 24, 2004 19.53 19.66 19.38 19.52 334,500 +0.03(+0.15%)
Jun 23, 2004 19.54 19.56 19.30 19.49 240,300 +0.11(+0.57%)
Jun 22, 2004 19.31 19.53 19.28 19.38 577,800 +0.18(+0.94%)
Jun 21, 2004 19.00 19.20 18.86 19.20 180,800 +0.22(+1.16%)
Jun 18, 2004 18.83 19.30 18.83 18.98 196,400 +0.16(+0.85%)
Jun 17, 2004 18.79 18.94 18.69 18.82 412,700 +0.10(+0.53%)
Jun 16, 2004 19.01 19.01 18.67 18.72 790,900 -0.36(-1.89%)
Jun 15, 2004 19.00 19.23 18.97 19.08 339,000 +0.11(+0.58%)
Jun 14, 2004 19.70 19.70 18.91 18.97 597,900 -0.89(-4.48%)
Jun 10, 2004 19.86 19.90 19.73 19.86 247,600 +0.09(+0.46%)
Jun 09, 2004 20.01 20.08 19.71 19.77 336,200 -0.23(-1.15%)
Jun 08, 2004 20.09 20.12 19.92 20.00 108,600 -0.08(-0.40%)
Jun 07, 2004 20.21 20.25 20.03 20.08 115,700 +0.08(+0.40%)
Jun 04, 2004 20.19 20.25 19.96 20.00 178,600 -0.05(-0.25%)
Jun 03, 2004 19.92 20.13 19.92 20.05 306,500 +0.13(+0.65%)
Jun 02, 2004 19.90 20.07 19.76 19.92 190,800 +0.07(+0.35%)
Jun 01, 2004 19.82 19.87 19.63 19.85 190,400 -0.05(-0.25%)
May 28, 2004 19.87 20.01 19.85 19.90 215,700 -0.11(-0.55%)
May 27, 2004 19.72 20.08 19.72 20.01 285,500 +0.50(+2.56%)
May 26, 2004 19.70 19.87 19.46 19.51 163,400 -0.06(-0.31%)
May 25, 2004 19.47 19.65 19.45 19.57 102,700 +0.10(+0.51%)
May 24, 2004 19.40 19.68 19.39 19.47 183,400 +0.02(+0.10%)
May 21, 2004 19.55 19.60 19.30 19.45 137,200 -0.01(-0.05%)
May 20, 2004 19.46 19.57 19.38 19.46 120,400 -0.01(-0.05%)
May 19, 2004 19.50 19.64 19.45 19.47 140,500 +0.22(+1.14%)
May 18, 2004 19.43 19.57 19.25 19.25 233,000 -0.18(-0.93%)
May 17, 2004 19.50 19.84 19.36 19.43 284,400 -0.21(-1.07%)
May 14, 2004 19.52 19.80 19.29 19.64 254,300 +0.37(+1.92%)
May 13, 2004 19.08 19.38 18.93 19.27 653,100 +0.16(+0.84%)
May 12, 2004 19.39 19.39 19.00 19.11 257,500 -0.24(-1.24%)
May 11, 2004 19.51 19.64 19.35 19.35 247,100 -0.05(-0.26%)
May 10, 2004 19.71 19.75 19.28 19.40 279,300 -0.53(-2.66%)
May 07, 2004 20.28 20.37 19.87 19.93 198,000 -0.48(-2.35%)
May 06, 2004 20.40 20.58 20.15 20.41 286,700 +0.06(+0.29%)
May 05, 2004 20.35 20.40 20.17 20.35 277,000 +0.16(+0.79%)
May 04, 2004 19.89 20.27 19.85 20.19 424,200 +0.49(+2.49%)
May 03, 2004 20.12 20.31 19.70 19.70 462,300 -0.24(-1.20%)
Apr 30, 2004 19.70 20.14 19.60 19.94 289,100 +0.36(+1.84%)
Apr 29, 2004 19.60 19.72 19.50 19.58 307,400 +0.16(+0.82%)
Apr 28, 2004 19.82 19.84 19.40 19.42 326,600 -0.55(-2.75%)
Apr 27, 2004 20.29 20.29 19.86 19.97 259,600 -0.35(-1.72%)
Apr 26, 2004 20.52 20.65 20.29 20.32 118,200 -0.17(-0.83%)
Apr 23, 2004 20.51 20.58 20.35 20.49 165,700 -0.04(-0.19%)
Apr 22, 2004 20.55 20.70 20.41 20.53 155,200 +0.01(+0.05%)
Apr 21, 2004 20.45 20.62 20.34 20.52 177,900 +0.03(+0.15%)
Apr 20, 2004 20.51 20.58 20.47 20.49 154,700 -0.15(-0.73%)
Apr 19, 2004 20.65 20.70 20.54 20.64 161,100 -0.02(-0.10%)
Apr 16, 2004 20.64 20.76 20.59 20.66 172,800 +0.16(+0.78%)
Apr 15, 2004 20.55 20.65 20.42 20.50 206,700 +0.02(+0.10%)
Apr 14, 2004 20.62 20.72 20.44 20.48 219,700 -0.25(-1.21%)
Apr 13, 2004 20.97 21.00 20.63 20.73 152,200 -0.17(-0.81%)
Apr 12, 2004 21.00 21.04 20.85 20.90 299,600 -0.17(-0.81%)
Apr 08, 2004 21.20 21.20 21.03 21.07 202,900 -0.30(-1.40%)
Apr 07, 2004 21.70 21.70 21.35 21.37 248,500 -0.38(-1.75%)
Apr 06, 2004 21.61 21.88 21.61 21.75 118,000 -0.15(-0.68%)
Apr 05, 2004 21.62 22.00 21.59 21.90 321,500 +0.35(+1.62%)
Apr 02, 2004 21.27 21.59 21.14 21.55 302,800 +0.44(+2.08%)
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.