Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.62 16.62 16.32 16.47 1,105,804 -0.14(-0.86%)
Mar 30, 2004 16.52 16.66 16.32 16.61 1,210,058 +0.10(+0.58%)
Mar 29, 2004 16.24 16.52 16.17 16.52 1,635,503 +0.37(+2.32%)
Mar 26, 2004 15.87 16.28 15.78 16.14 1,520,685 +0.29(+1.81%)
Mar 25, 2004 14.90 16.00 14.79 15.86 3,304,584 +0.96(+6.46%)
Mar 24, 2004 15.12 15.13 14.77 14.89 1,219,742 -0.14(-0.95%)
Mar 23, 2004 15.27 15.28 14.97 15.04 1,160,635 -0.07(-0.47%)
Mar 22, 2004 15.39 15.55 14.93 15.11 867,992 -0.45(-2.86%)
Mar 19, 2004 15.87 15.87 15.44 15.55 1,041,289 -0.28(-1.76%)
Mar 18, 2004 15.82 15.97 15.68 15.83 1,451,768 +0.02(+0.10%)
Mar 17, 2004 15.31 15.90 15.23 15.82 1,419,700 +0.55(+3.59%)
Mar 16, 2004 15.43 15.62 15.18 15.27 1,593,751 +0.04(+0.26%)
Mar 15, 2004 15.08 15.33 15.04 15.23 1,896,831 +0.15(+1.00%)
Mar 12, 2004 15.12 15.31 14.97 15.08 2,733,510 -0.04(-0.26%)
Mar 11, 2004 14.53 15.44 14.53 15.12 3,170,022 +0.63(+4.34%)
Mar 10, 2004 14.58 15.11 14.22 14.49 2,291,214 -0.09(-0.60%)
Mar 09, 2004 14.49 14.77 14.44 14.58 702,367 +0.04(+0.27%)
Mar 08, 2004 14.68 14.72 14.46 14.54 610,185 -0.14(-0.97%)
Mar 05, 2004 14.64 14.81 14.53 14.68 585,913 +0.04(+0.27%)
Mar 04, 2004 14.71 14.72 14.36 14.64 1,683,669 -0.07(-0.49%)
Mar 03, 2004 14.83 14.93 14.59 14.71 613,832 -0.22(-1.49%)
Mar 02, 2004 14.51 14.97 14.51 14.93 707,775 +0.18(+1.24%)
Mar 01, 2004 14.83 14.89 14.51 14.75 1,041,918 -0.08(-0.54%)
Feb 27, 2004 14.93 15.14 14.78 14.83 1,001,046 -0.10(-0.64%)
Feb 26, 2004 14.75 15.07 14.60 14.93 694,192 +0.17(+1.13%)
Feb 25, 2004 14.63 14.85 14.47 14.76 1,603,560 +0.26(+1.81%)
Feb 24, 2004 14.44 14.60 14.36 14.50 881,449 +0.09(+0.61%)
Feb 23, 2004 14.51 14.65 14.31 14.41 950,491 -0.10(-0.71%)
Feb 20, 2004 14.87 14.93 14.39 14.51 1,358,455 -0.36(-2.41%)
Feb 19, 2004 15.11 15.16 14.84 14.87 1,200,626 +0.00(+0.00%)
Feb 18, 2004 15.11 15.16 14.87 14.87 1,213,705 -0.12(-0.80%)
Feb 17, 2004 14.91 15.04 14.85 14.99 2,036,676 +0.56(+3.91%)
Feb 13, 2004 14.81 14.93 14.41 14.42 1,147,682 -0.37(-2.47%)
Feb 12, 2004 14.80 15.20 14.73 14.79 2,156,399 -0.01(-0.05%)
Feb 11, 2004 14.31 14.85 14.26 14.80 2,613,410 +0.57(+4.02%)
Feb 10, 2004 13.88 14.31 13.88 14.23 2,166,083 +0.35(+2.52%)
Feb 09, 2004 14.09 14.14 13.74 13.88 3,056,083 -0.02(-0.11%)
Feb 06, 2004 13.36 14.07 13.24 13.89 6,873,013 +0.97(+7.51%)
Feb 05, 2004 13.93 14.11 12.81 12.92 16,373,647 -2.46(-16.02%)
Feb 04, 2004 15.63 15.63 14.53 15.39 2,782,305 -0.35(-2.22%)
Feb 03, 2004 16.09 16.09 15.68 15.74 1,227,162 -0.37(-2.32%)
Feb 02, 2004 16.03 16.35 15.86 16.11 836,678 +0.08(+0.50%)
Jan 30, 2004 16.10 16.23 15.49 16.03 1,411,651 -0.10(-0.59%)
Jan 29, 2004 16.90 16.90 15.90 16.13 2,086,225 -0.84(-4.97%)
Jan 28, 2004 17.23 17.41 16.86 16.97 878,305 -0.42(-2.42%)
Jan 27, 2004 17.57 17.60 17.32 17.39 881,826 +0.06(+0.32%)
Jan 26, 2004 17.29 17.41 17.11 17.33 408,844 +0.13(+0.74%)
Jan 23, 2004 17.14 17.48 17.02 17.21 753,299 -0.01(-0.05%)
Jan 22, 2004 17.00 17.49 17.00 17.22 929,237 +0.15(+0.89%)
Jan 21, 2004 16.58 17.25 16.52 17.06 1,101,905 +0.41(+2.48%)
Jan 20, 2004 17.11 17.24 16.56 16.65 820,204 -0.14(-0.81%)
Jan 16, 2004 17.23 17.24 16.62 16.79 1,085,934 -0.52(-3.03%)
Jan 15, 2004 16.84 17.37 16.54 17.31 2,793,246 +0.36(+2.11%)
Jan 14, 2004 17.08 17.45 16.62 16.95 1,398,698 +0.18(+1.04%)
Jan 13, 2004 17.22 17.45 16.66 16.78 1,960,717 -0.24(-1.40%)
Jan 12, 2004 16.78 17.12 16.78 17.02 2,019,699 +0.24(+1.42%)
Jan 09, 2004 16.84 17.15 16.74 16.78 1,491,760 -0.18(-1.08%)
Jan 08, 2004 16.95 17.10 16.95 16.96 1,443,468 +0.15(+0.90%)
Jan 07, 2004 16.45 16.85 16.45 16.81 2,233,741 +0.31(+1.88%)
Jan 06, 2004 16.38 16.58 16.25 16.50 1,447,870 +0.18(+1.12%)
Jan 05, 2004 16.31 16.47 16.09 16.32 1,374,175 +0.01(+0.05%)
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.