Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 21.00 21.12 20.87 20.97 315,800 -0.10(-0.47%)
Jul 29, 2004 20.15 21.09 20.15 21.07 698,100 +0.82(+4.05%)
Jul 28, 2004 19.97 20.26 19.86 20.25 172,400 +0.27(+1.35%)
Jul 27, 2004 19.66 20.03 19.54 19.98 268,600 +0.32(+1.63%)
Jul 26, 2004 20.12 20.24 19.61 19.66 315,900 -0.57(-2.82%)
Jul 23, 2004 20.15 20.30 20.15 20.23 160,400 -0.06(-0.30%)
Jul 22, 2004 20.04 20.33 20.04 20.29 374,800 +0.29(+1.45%)
Jul 21, 2004 19.83 20.11 19.80 20.00 310,000 +0.13(+0.65%)
Jul 20, 2004 19.90 19.99 19.71 19.87 132,700 -0.10(-0.50%)
Jul 19, 2004 19.93 20.14 19.87 19.97 176,000 +0.17(+0.86%)
Jul 16, 2004 20.00 20.09 19.64 19.80 189,100 +0.00(+0.00%)
Jul 15, 2004 20.15 20.20 19.70 19.80 537,300 -0.40(-1.98%)
Jul 14, 2004 20.15 20.29 20.08 20.20 710,100 +0.01(+0.05%)
Jul 13, 2004 20.02 20.21 19.88 20.19 304,000 +0.12(+0.60%)
Jul 12, 2004 20.15 20.16 20.05 20.07 219,400 +0.07(+0.35%)
Jul 09, 2004 19.75 20.06 19.75 20.00 249,800 +0.25(+1.27%)
Jul 08, 2004 19.82 19.92 19.74 19.75 301,300 -0.08(-0.40%)
Jul 07, 2004 19.95 19.99 19.79 19.83 89,500 -0.06(-0.30%)
Jul 06, 2004 20.06 20.09 19.85 19.89 361,700 -0.01(-0.05%)
Jul 02, 2004 19.84 20.09 19.68 19.90 223,000 +0.26(+1.32%)
Jul 01, 2004 19.92 20.12 19.61 19.64 159,800 -0.40(-2.00%)
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%)
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.