Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.18 19.18 18.80 18.87 3,247,574 +0.25(+1.33%)
Apr 29, 2004 18.47 18.94 18.47 18.63 4,179,141 +0.34(+1.84%)
Apr 28, 2004 18.29 18.30 18.16 18.29 3,334,144 -0.39(-2.07%)
Apr 27, 2004 18.63 18.77 18.54 18.68 2,623,118 -0.05(-0.29%)
Apr 26, 2004 18.79 18.79 18.68 18.73 2,778,676 -0.19(-1.00%)
Apr 23, 2004 18.76 18.97 18.74 18.92 9,187,256 -0.27(-1.41%)
Apr 22, 2004 18.87 19.19 18.81 19.19 2,792,473 +0.23(+1.21%)
Apr 21, 2004 18.94 19.08 18.88 18.96 2,880,823 +0.29(+1.54%)
Apr 20, 2004 18.83 18.90 18.60 18.67 2,086,121 -0.35(-1.82%)
Apr 19, 2004 18.97 19.10 18.90 19.02 3,422,716 -0.12(-0.61%)
Apr 16, 2004 19.02 19.21 18.96 19.13 3,969,282 -0.04(-0.19%)
Apr 15, 2004 18.63 19.25 18.60 19.17 6,833,860 +0.96(+5.28%)
Apr 14, 2004 18.00 18.27 17.98 18.21 2,451,759 -0.00(-0.02%)
Apr 13, 2004 18.23 18.30 18.18 18.21 2,034,491 -0.21(-1.15%)
Apr 12, 2004 18.39 18.43 18.22 18.42 1,408,254 +0.03(+0.17%)
Apr 08, 2004 18.49 18.50 18.29 18.39 2,132,855 -0.28(-1.52%)
Apr 07, 2004 18.57 18.85 18.56 18.68 5,472,117 +0.41(+2.24%)
Apr 06, 2004 18.31 18.33 18.19 18.27 4,457,988 +0.45(+2.52%)
Apr 05, 2004 17.73 17.82 17.65 17.82 4,035,378 +0.09(+0.53%)
Apr 02, 2004 17.74 17.84 17.68 17.72 5,251,800 -0.25(-1.40%)
Apr 01, 2004 18.01 18.07 17.96 17.97 3,415,149 +0.02(+0.12%)
Mar 31, 2004 17.81 18.02 17.80 17.95 2,793,586 +0.01(+0.05%)
Mar 30, 2004 17.89 17.96 17.86 17.94 2,899,739 -0.02(-0.12%)
Mar 29, 2004 17.79 17.99 17.78 17.96 3,209,742 +0.08(+0.45%)
Mar 26, 2004 17.82 17.94 17.79 17.88 2,584,173 +0.19(+1.07%)
Mar 25, 2004 17.61 17.75 17.58 17.70 3,799,704 -0.19(-1.08%)
Mar 24, 2004 17.75 17.96 17.75 17.89 4,904,855 -0.08(-0.42%)
Mar 23, 2004 17.91 17.97 17.86 17.96 4,255,251 +0.11(+0.63%)
Mar 22, 2004 17.92 17.96 17.83 17.85 2,947,141 +0.04(+0.23%)
Mar 19, 2004 17.78 17.97 17.75 17.81 4,528,979 +0.00(+0.03%)
Mar 18, 2004 17.82 17.87 17.76 17.81 2,465,335 +0.04(+0.23%)
Mar 17, 2004 17.65 17.79 17.62 17.77 4,960,713 -0.24(-1.35%)
Mar 16, 2004 18.01 18.06 17.94 18.01 3,551,346 +0.02(+0.10%)
Mar 15, 2004 17.99 18.13 17.91 17.99 4,237,002 +0.02(+0.10%)
Mar 12, 2004 17.85 18.00 17.73 17.97 3,965,722 +0.23(+1.29%)
Mar 11, 2004 17.97 18.01 17.74 17.74 4,490,924 -0.44(-2.42%)
Mar 10, 2004 18.23 18.31 18.14 18.19 5,219,753 -0.23(-1.27%)
Mar 09, 2004 18.46 18.59 18.37 18.42 6,577,935 -0.43(-2.27%)
Mar 08, 2004 18.89 18.92 18.79 18.85 3,128,291 -0.12(-0.62%)
Mar 05, 2004 18.87 19.04 18.85 18.96 2,825,410 +0.07(+0.36%)
Mar 04, 2004 18.68 18.99 18.67 18.90 5,653,490 +0.04(+0.24%)
Mar 03, 2004 18.69 18.86 18.57 18.85 4,563,251 -0.06(-0.31%)
Mar 02, 2004 18.93 18.99 18.85 18.91 5,437,846 -0.22(-1.13%)
Mar 01, 2004 19.11 19.16 18.99 19.12 3,405,803 -0.03(-0.14%)
Feb 27, 2004 19.02 19.22 19.00 19.15 5,353,502 -0.05(-0.23%)
Feb 26, 2004 19.26 19.26 19.08 19.20 5,311,664 -0.16(-0.84%)
Feb 25, 2004 19.28 19.38 19.23 19.36 4,356,063 +0.00(+0.00%)
Feb 24, 2004 19.21 19.46 19.16 19.36 3,754,305 -0.02(-0.09%)
Feb 23, 2004 19.27 19.45 19.18 19.38 5,108,704 +0.04(+0.23%)
Feb 20, 2004 19.52 19.52 19.14 19.33 5,511,508 -0.11(-0.58%)
Feb 19, 2004 19.46 19.59 19.36 19.44 5,777,002 +0.35(+1.84%)
Feb 18, 2004 19.14 19.18 19.08 19.09 7,655,935 -0.16(-0.84%)
Feb 17, 2004 18.90 19.32 18.90 19.25 6,830,744 +0.15(+0.78%)
Feb 13, 2004 19.07 19.17 18.99 19.11 9,740,721 -0.39(-2.00%)
Feb 12, 2004 19.23 19.52 19.17 19.50 11,590,946 -0.79(-3.90%)
Feb 11, 2004 20.26 20.29 19.92 20.29 5,080,219 -0.03(-0.15%)
Feb 10, 2004 20.18 20.38 20.13 20.32 3,372,421 +0.28(+1.39%)
Feb 09, 2004 20.11 20.20 19.96 20.04 3,173,912 -0.07(-0.36%)
Feb 06, 2004 20.14 20.18 19.96 20.11 2,549,456 -0.09(-0.47%)
Feb 05, 2004 20.31 20.32 20.18 20.21 1,743,181 -0.05(-0.27%)
Feb 04, 2004 19.91 20.28 19.89 20.26 4,531,649 +0.27(+1.35%)
Feb 03, 2004 19.66 20.05 19.66 19.99 2,827,858 +0.41(+2.09%)
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.