Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.07 17.07 16.76 16.91 1,076,622 -0.15(-0.86%)
Mar 30, 2004 16.96 17.11 16.76 17.06 1,178,125 +0.10(+0.58%)
Mar 29, 2004 16.68 16.97 16.60 16.96 1,592,342 +0.38(+2.32%)
Mar 26, 2004 16.30 16.72 16.21 16.58 1,480,554 +0.29(+1.81%)
Mar 25, 2004 15.31 16.43 15.19 16.29 3,217,377 +0.99(+6.46%)
Mar 24, 2004 15.53 15.54 15.17 15.30 1,187,553 -0.15(-0.95%)
Mar 23, 2004 15.68 15.69 15.38 15.44 1,130,006 -0.07(-0.47%)
Mar 22, 2004 15.81 15.98 15.34 15.52 845,086 -0.46(-2.86%)
Mar 19, 2004 16.30 16.30 15.86 15.98 1,013,809 -0.29(-1.76%)
Mar 18, 2004 16.24 16.40 16.11 16.26 1,413,456 +0.02(+0.10%)
Mar 17, 2004 15.72 16.33 15.64 16.24 1,382,234 +0.56(+3.59%)
Mar 16, 2004 15.84 16.04 15.59 15.68 1,551,692 +0.04(+0.26%)
Mar 15, 2004 15.48 15.75 15.44 15.64 1,846,774 +0.16(+1.00%)
Mar 12, 2004 15.53 15.72 15.38 15.48 2,661,373 -0.04(-0.26%)
Mar 11, 2004 14.92 15.86 14.92 15.53 3,086,365 +0.65(+4.34%)
Mar 10, 2004 14.97 15.52 14.60 14.88 2,230,749 -0.09(-0.60%)
Mar 09, 2004 14.88 15.17 14.83 14.97 683,831 +0.04(+0.27%)
Mar 08, 2004 15.08 15.12 14.85 14.93 594,082 -0.15(-0.98%)
Mar 05, 2004 15.04 15.21 14.92 15.08 570,451 +0.04(+0.27%)
Mar 04, 2004 15.11 15.12 14.75 15.04 1,639,237 -0.07(-0.49%)
Mar 03, 2004 15.23 15.34 14.99 15.11 597,633 -0.23(-1.49%)
Mar 02, 2004 14.91 15.37 14.91 15.34 689,096 +0.19(+1.24%)
Mar 01, 2004 15.23 15.30 14.91 15.15 1,014,422 -0.08(-0.54%)
Feb 27, 2004 15.33 15.55 15.18 15.23 974,628 -0.10(-0.64%)
Feb 26, 2004 15.15 15.48 14.99 15.33 675,873 +0.17(+1.13%)
Feb 25, 2004 15.03 15.26 14.86 15.16 1,561,242 +0.27(+1.81%)
Feb 24, 2004 14.83 14.99 14.75 14.89 858,187 +0.09(+0.61%)
Feb 23, 2004 14.91 15.04 14.70 14.80 925,407 -0.11(-0.71%)
Feb 20, 2004 15.27 15.33 14.78 14.91 1,322,605 -0.37(-2.41%)
Feb 19, 2004 15.52 15.57 15.24 15.27 1,168,942 +0.00(+0.00%)
Feb 18, 2004 15.52 15.57 15.27 15.27 1,181,676 -0.12(-0.80%)
Feb 17, 2004 15.31 15.44 15.25 15.40 1,982,928 +0.58(+3.91%)
Feb 13, 2004 15.22 15.34 14.80 14.82 1,117,394 -0.38(-2.47%)
Feb 12, 2004 15.20 15.62 15.13 15.19 2,099,492 -0.01(-0.05%)
Feb 11, 2004 14.70 15.25 14.64 15.20 2,544,442 +0.59(+4.03%)
Feb 10, 2004 14.25 14.69 14.25 14.61 2,108,920 +0.36(+2.52%)
Feb 09, 2004 14.47 14.52 14.11 14.25 2,975,434 -0.02(-0.11%)
Feb 06, 2004 13.72 14.45 13.60 14.27 6,691,635 +1.00(+7.51%)
Feb 05, 2004 14.31 14.50 13.16 13.27 15,941,548 -2.53(-16.02%)
Feb 04, 2004 16.05 16.05 14.92 15.80 2,708,880 -0.36(-2.22%)
Feb 03, 2004 16.52 16.52 16.11 16.16 1,194,777 -0.38(-2.32%)
Feb 02, 2004 16.47 16.79 16.29 16.55 814,598 +0.08(+0.50%)
Jan 30, 2004 16.54 16.67 15.91 16.47 1,374,398 -0.10(-0.59%)
Jan 29, 2004 17.36 17.36 16.33 16.56 2,031,170 -0.87(-4.97%)
Jan 28, 2004 17.70 17.89 17.31 17.43 855,126 -0.43(-2.42%)
Jan 27, 2004 18.05 18.07 17.79 17.86 858,554 +0.06(+0.32%)
Jan 26, 2004 17.76 17.88 17.58 17.80 398,055 +0.13(+0.74%)
Jan 23, 2004 17.60 17.95 17.48 17.67 733,420 -0.01(-0.05%)
Jan 22, 2004 17.46 17.97 17.46 17.68 904,715 +0.16(+0.89%)
Jan 21, 2004 17.03 17.71 16.97 17.53 1,072,826 +0.42(+2.48%)
Jan 20, 2004 17.58 17.71 17.01 17.10 798,558 -0.14(-0.81%)
Jan 16, 2004 17.70 17.71 17.07 17.24 1,057,276 -0.54(-3.03%)
Jan 15, 2004 17.30 17.85 16.99 17.78 2,719,532 +0.37(+2.11%)
Jan 14, 2004 17.54 17.92 17.07 17.41 1,361,786 +0.18(+1.04%)
Jan 13, 2004 17.68 17.92 17.11 17.23 1,908,974 -0.24(-1.40%)
Jan 12, 2004 17.23 17.58 17.23 17.48 1,966,399 +0.24(+1.42%)
Jan 09, 2004 17.30 17.62 17.19 17.23 1,452,392 -0.19(-1.08%)
Jan 08, 2004 17.40 17.56 17.40 17.42 1,405,375 +0.16(+0.90%)
Jan 07, 2004 16.90 17.31 16.90 17.27 2,174,793 +0.32(+1.88%)
Jan 06, 2004 16.82 17.03 16.69 16.95 1,409,661 +0.19(+1.12%)
Jan 05, 2004 16.75 16.91 16.53 16.76 1,337,910 +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.