Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.62 16.13 15.61 15.96 127,732,488 +0.09(+0.58%)
Jul 29, 2004 15.51 16.00 15.46 15.86 159,072,416 +0.51(+3.33%)
Jul 28, 2004 15.13 15.42 14.93 15.35 119,997,216 +0.12(+0.82%)
Jul 27, 2004 15.18 15.34 15.04 15.23 133,143,200 +0.20(+1.31%)
Jul 26, 2004 14.96 15.11 14.83 15.03 123,785,784 +0.20(+1.32%)
Jul 23, 2004 15.08 15.16 14.81 14.84 115,572,392 -0.39(-2.58%)
Jul 22, 2004 14.71 15.37 14.70 15.23 114,700,056 +0.46(+3.15%)
Jul 21, 2004 15.37 15.39 14.73 14.76 110,335,432 -0.45(-2.93%)
Jul 20, 2004 15.04 15.23 15.03 15.21 92,070,288 +0.22(+1.44%)
Jul 19, 2004 14.95 15.22 14.90 14.99 90,150,184 +0.12(+0.79%)
Jul 16, 2004 15.35 15.36 14.82 14.88 130,452,672 -0.27(-1.81%)
Jul 15, 2004 15.36 15.43 15.14 15.15 145,632,128 -0.15(-0.98%)
Jul 14, 2004 15.77 15.82 15.22 15.30 433,251,136 -1.81(-10.56%)
Jul 13, 2004 17.25 17.34 17.05 17.11 118,862,664 -0.07(-0.38%)
Jul 12, 2004 17.05 17.23 16.81 17.17 91,164,784 -0.22(-1.24%)
Jul 09, 2004 17.31 17.49 17.27 17.39 58,356,144 +0.23(+1.34%)
Jul 08, 2004 17.19 17.38 17.10 17.16 72,008,048 -0.08(-0.46%)
Jul 07, 2004 17.09 17.40 17.05 17.24 70,139,744 +0.15(+0.88%)
Jul 06, 2004 17.03 17.20 16.81 17.09 92,413,328 -0.14(-0.84%)
Jul 02, 2004 17.56 17.58 17.18 17.23 71,447,424 -0.45(-2.55%)
Jul 01, 2004 17.93 17.98 17.47 17.68 105,061,784 -0.38(-2.10%)
Jun 30, 2004 18.15 18.26 17.88 18.06 77,276,952 +0.00(+0.00%)
Jun 29, 2004 17.80 18.08 17.77 18.06 80,470,352 +0.14(+0.80%)
Jun 28, 2004 18.27 18.30 17.82 17.92 79,001,928 -0.26(-1.44%)
Jun 25, 2004 18.17 18.39 17.76 18.18 105,303,208 -0.11(-0.61%)
Jun 24, 2004 18.63 18.72 18.25 18.29 84,091,752 -0.37(-2.00%)
Jun 23, 2004 18.35 18.69 18.23 18.66 79,015,832 +0.31(+1.71%)
Jun 22, 2004 18.07 18.38 17.97 18.35 71,667,000 +0.34(+1.89%)
Jun 21, 2004 18.23 18.46 18.00 18.01 66,512,084 -0.08(-0.43%)
Jun 18, 2004 18.00 18.26 17.89 18.09 80,088,960 +0.01(+0.04%)
Jun 17, 2004 18.31 18.35 18.06 18.08 59,541,428 -0.32(-1.74%)
Jun 16, 2004 18.55 18.58 18.39 18.40 52,006,016 -0.20(-1.09%)
Jun 15, 2004 18.49 18.75 18.43 18.61 71,819,336 +0.29(+1.57%)
Jun 14, 2004 18.47 18.55 18.23 18.32 57,809,268 -0.43(-2.27%)
Jun 10, 2004 18.66 18.77 18.56 18.74 64,953,812 +0.16(+0.85%)
Jun 09, 2004 18.83 18.88 18.57 18.59 70,537,792 -0.39(-2.04%)
Jun 08, 2004 18.66 18.99 18.61 18.97 73,707,664 +0.16(+0.83%)
Jun 07, 2004 18.61 18.83 18.47 18.82 57,281,492 +0.40(+2.17%)
Jun 04, 2004 18.59 18.65 18.34 18.42 95,121,584 +0.48(+2.66%)
Jun 03, 2004 18.24 18.26 17.91 17.94 86,006,200 -0.39(-2.14%)
Jun 02, 2004 18.59 18.60 18.25 18.33 75,951,856 -0.21(-1.13%)
Jun 01, 2004 18.57 18.80 18.38 18.54 78,179,856 -0.14(-0.77%)
May 28, 2004 18.66 18.97 18.65 18.68 73,413,824 +0.07(+0.35%)
May 27, 2004 18.65 18.68 18.44 18.62 84,620,752 +0.05(+0.28%)
May 26, 2004 18.36 18.64 18.32 18.57 77,060,280 +0.18(+0.96%)
May 25, 2004 18.10 18.53 17.98 18.39 100,120,792 +0.24(+1.30%)
May 24, 2004 18.20 18.27 18.04 18.15 69,857,976 +0.12(+0.69%)
May 21, 2004 18.15 18.16 17.90 18.03 71,508,696 +0.09(+0.51%)
May 20, 2004 17.88 18.08 17.82 17.94 80,039,456 +0.20(+1.11%)
May 19, 2004 18.07 18.29 17.74 17.74 117,707,032 -0.03(-0.15%)
May 18, 2004 17.80 17.98 17.71 17.77 84,311,632 +0.20(+1.15%)
May 17, 2004 17.36 17.87 17.30 17.57 99,106,800 -0.13(-0.74%)
May 14, 2004 17.93 17.99 17.61 17.70 79,262,456 -0.26(-1.46%)
May 13, 2004 17.93 18.07 17.74 17.96 91,618,296 -0.09(-0.47%)
May 12, 2004 18.06 18.17 17.55 18.04 123,859,432 -0.13(-0.72%)
May 11, 2004 17.57 18.18 17.53 18.17 125,836,680 +0.80(+4.59%)
May 10, 2004 17.21 17.45 17.11 17.38 109,313,784 +0.05(+0.30%)
May 07, 2004 16.97 17.56 16.97 17.32 106,363,488 +0.32(+1.89%)
May 06, 2004 16.97 17.10 16.87 17.00 82,724,792 -0.14(-0.84%)
May 05, 2004 17.30 17.40 17.02 17.15 63,392,484 -0.05(-0.30%)
May 04, 2004 17.23 17.43 16.98 17.20 93,196,584 +0.16(+0.92%)
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.