Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 20.83 21.00 20.70 20.83 114,569,536 +0.04(+0.21%)
Jun 29, 2004 20.55 20.84 20.55 20.78 75,934,592 +0.16(+0.78%)
Jun 28, 2004 20.86 20.96 20.54 20.62 105,627,848 -0.21(-1.02%)
Jun 25, 2004 20.77 20.88 20.60 20.83 97,553,816 +0.13(+0.63%)
Jun 24, 2004 20.77 20.89 20.68 20.70 89,829,360 +0.07(+0.32%)
Jun 23, 2004 20.56 20.69 20.42 20.64 80,304,712 +0.01(+0.04%)
Jun 22, 2004 20.53 20.67 20.28 20.63 135,671,488 -0.04(-0.21%)
Jun 21, 2004 20.58 20.90 20.51 20.67 160,287,008 +0.00(+0.00%)
Jun 18, 2004 20.25 20.78 20.20 20.67 184,062,304 +0.42(+2.09%)
Jun 17, 2004 19.91 20.36 19.90 20.25 144,579,168 +0.33(+1.65%)
Jun 16, 2004 19.94 20.05 19.80 19.92 92,472,392 -0.07(-0.33%)
Jun 15, 2004 19.68 20.13 19.67 19.99 156,586,672 +0.37(+1.90%)
Jun 14, 2004 19.36 19.62 19.35 19.62 92,398,888 +0.09(+0.49%)
Jun 10, 2004 19.24 19.54 19.24 19.52 65,975,084 +0.22(+1.13%)
Jun 09, 2004 19.25 19.43 19.25 19.30 69,096,712 -0.09(-0.49%)
Jun 08, 2004 19.16 19.43 19.13 19.40 80,152,896 +0.12(+0.64%)
Jun 07, 2004 18.97 19.27 18.94 19.27 89,438,248 +0.35(+1.85%)
Jun 04, 2004 18.98 19.13 18.92 18.92 66,943,400 +0.04(+0.23%)
Jun 03, 2004 19.00 19.05 18.86 18.88 62,990,864 -0.17(-0.92%)
Jun 02, 2004 19.05 19.16 18.97 19.05 74,080,920 +0.01(+0.08%)
Jun 01, 2004 19.05 19.16 18.86 19.04 66,332,048 -0.09(-0.46%)
May 28, 2004 19.06 19.21 18.97 19.13 51,279,304 +0.03(+0.15%)
May 27, 2004 19.08 19.10 18.90 19.10 67,295,296 +0.04(+0.19%)
May 26, 2004 18.95 19.07 18.85 19.06 68,988,920 +0.03(+0.15%)
May 25, 2004 18.75 19.10 18.67 19.03 91,353,216 +0.25(+1.32%)
May 24, 2004 19.00 19.08 18.77 18.78 77,139,744 -0.09(-0.50%)
May 21, 2004 18.94 19.11 18.80 18.88 79,277,424 +0.12(+0.62%)
May 20, 2004 18.78 18.86 18.66 18.76 71,434,056 +0.08(+0.43%)
May 19, 2004 18.98 19.16 18.68 18.68 82,354,072 -0.15(-0.81%)
May 18, 2004 18.74 18.94 18.70 18.84 79,756,440 +0.21(+1.14%)
May 17, 2004 18.57 18.81 18.54 18.62 75,630,016 -0.23(-1.24%)
May 14, 2004 18.96 19.08 18.70 18.86 60,031,740 -0.18(-0.92%)
May 13, 2004 18.83 19.10 18.81 19.03 87,577,176 +0.12(+0.62%)
May 12, 2004 18.86 18.96 18.54 18.92 87,966,776 +0.00(+0.00%)
May 11, 2004 19.02 19.04 18.81 18.92 79,425,392 +0.01(+0.04%)
May 10, 2004 18.69 19.00 18.68 18.91 88,619,272 +0.11(+0.58%)
May 07, 2004 18.98 19.24 18.78 18.80 93,650,520 -0.25(-1.30%)
May 06, 2004 19.08 19.21 18.98 19.05 85,975,976 -0.13(-0.68%)
May 05, 2004 19.19 19.40 19.14 19.18 71,093,688 -0.02(-0.11%)
May 04, 2004 19.21 19.35 18.97 19.20 76,105,600 -0.01(-0.08%)
May 03, 2004 19.10 19.34 19.10 19.21 90,394,912 +0.16(+0.84%)
Apr 30, 2004 19.39 19.51 18.93 19.05 90,745,976 -0.26(-1.32%)
Apr 29, 2004 19.33 19.64 19.19 19.31 106,674,464 -0.06(-0.30%)
Apr 28, 2004 19.70 19.72 19.30 19.37 99,892,952 -0.48(-2.42%)
Apr 27, 2004 19.81 19.96 19.78 19.85 110,691,872 -0.01(-0.07%)
Apr 26, 2004 20.02 20.09 19.76 19.86 122,587,336 -0.22(-1.09%)
Apr 23, 2004 19.98 20.21 19.94 20.08 354,180,032 +1.16(+6.13%)
Apr 22, 2004 18.60 18.95 18.57 18.92 136,049,568 +0.36(+1.96%)
Apr 21, 2004 18.49 18.59 18.38 18.56 67,542,272 +0.09(+0.47%)
Apr 20, 2004 18.70 18.87 18.43 18.47 82,148,096 -0.15(-0.78%)
Apr 19, 2004 18.29 18.67 18.27 18.62 61,151,868 +0.27(+1.47%)
Apr 16, 2004 18.47 18.52 18.31 18.35 70,993,440 -0.04(-0.24%)
Apr 15, 2004 18.62 18.76 18.30 18.39 101,147,336 -0.21(-1.14%)
Apr 14, 2004 18.51 18.73 18.51 18.60 83,762,184 +0.04(+0.24%)
Apr 13, 2004 18.73 18.79 18.53 18.56 78,128,496 -0.12(-0.62%)
Apr 12, 2004 18.58 18.77 18.54 18.67 53,190,708 +0.09(+0.51%)
Apr 08, 2004 18.83 18.85 18.49 18.58 62,115,252 -0.08(-0.43%)
Apr 07, 2004 18.77 18.80 18.49 18.66 86,764,504 -0.15(-0.81%)
Apr 06, 2004 18.79 18.89 18.71 18.81 67,185,720 -0.11(-0.58%)
Apr 05, 2004 18.82 18.94 18.76 18.92 73,779,632 +0.07(+0.39%)
Apr 02, 2004 18.58 18.89 18.55 18.85 134,453,456 +0.56(+3.07%)
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.