Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.64 15.86 15.46 15.85 402,619 +0.57(+3.75%)
Mar 30, 2004 15.31 15.52 15.19 15.28 204,349 +0.13(+0.85%)
Mar 29, 2004 15.60 15.68 15.09 15.15 280,530 -0.38(-2.44%)
Mar 26, 2004 16.36 16.36 15.37 15.53 457,956 -0.52(-3.21%)
Mar 25, 2004 15.68 16.05 15.57 16.05 505,104 +0.19(+1.17%)
Mar 24, 2004 15.85 16.39 15.72 15.86 544,311 -0.13(-0.81%)
Mar 23, 2004 15.72 16.10 15.45 15.99 245,417 +0.53(+3.44%)
Mar 22, 2004 15.97 16.26 15.40 15.46 357,580 -0.32(-2.04%)
Mar 19, 2004 15.12 15.84 15.04 15.78 486,244 +0.76(+5.04%)
Mar 18, 2004 14.69 15.09 14.68 15.02 2,193,498 +0.68(+4.72%)
Mar 17, 2004 14.43 14.50 14.13 14.35 329,043 -0.16(-1.11%)
Mar 16, 2004 14.43 14.63 14.39 14.51 429,046 +0.19(+1.29%)
Mar 15, 2004 14.64 14.87 14.03 14.32 349,515 -0.36(-2.47%)
Mar 12, 2004 15.10 15.10 14.43 14.68 518,379 -0.46(-3.03%)
Mar 11, 2004 15.55 15.84 14.87 15.14 469,867 -0.51(-3.24%)
Mar 10, 2004 16.34 16.34 15.52 15.65 245,914 -0.36(-2.26%)
Mar 09, 2004 16.30 16.57 16.01 16.01 291,200 -0.35(-2.12%)
Mar 08, 2004 16.40 16.72 16.21 16.36 138,590 +0.02(+0.15%)
Mar 05, 2004 16.51 16.52 16.22 16.34 160,055 +0.28(+1.76%)
Mar 04, 2004 16.10 16.28 15.56 16.05 203,853 +0.04(+0.25%)
Mar 03, 2004 16.12 16.12 15.88 16.01 171,966 -0.10(-0.65%)
Mar 02, 2004 16.20 16.26 15.93 16.12 272,465 -0.18(-1.09%)
Mar 01, 2004 16.22 16.46 16.04 16.30 220,851 +0.28(+1.76%)
Feb 27, 2004 15.85 16.09 15.51 16.01 393,313 +0.14(+0.86%)
Feb 26, 2004 15.45 16.18 15.45 15.88 455,102 -0.16(-1.01%)
Feb 25, 2004 16.36 16.59 16.00 16.04 354,974 -0.35(-2.11%)
Feb 24, 2004 16.34 16.59 16.15 16.39 773,847 -0.05(-0.29%)
Feb 23, 2004 17.65 17.65 16.32 16.43 799,530 -0.98(-5.60%)
Feb 20, 2004 17.81 17.94 16.97 17.41 244,052 -0.42(-2.35%)
Feb 19, 2004 18.02 18.04 17.80 17.83 187,475 +0.05(+0.27%)
Feb 18, 2004 18.26 18.46 17.76 17.78 318,124 -0.56(-3.08%)
Feb 17, 2004 18.60 18.88 18.34 18.34 352,369 +0.02(+0.09%)
Feb 13, 2004 18.58 18.75 17.89 18.33 323,956 -0.23(-1.26%)
Feb 12, 2004 18.86 18.94 18.37 18.56 286,486 -0.31(-1.67%)
Feb 11, 2004 18.85 19.02 18.71 18.88 240,330 +0.21(+1.12%)
Feb 10, 2004 18.75 19.27 18.57 18.67 391,948 +0.03(+0.17%)
Feb 09, 2004 18.03 18.69 17.89 18.63 586,744 +0.78(+4.38%)
Feb 06, 2004 17.34 17.92 17.29 17.85 360,434 +0.73(+4.24%)
Feb 05, 2004 16.76 17.25 16.28 17.13 272,962 +0.50(+3.01%)
Feb 04, 2004 17.05 17.09 16.54 16.63 240,330 -0.06(-0.34%)
Feb 03, 2004 16.80 17.01 16.56 16.68 406,961 +0.09(+0.53%)
Feb 02, 2004 17.55 17.69 16.21 16.59 688,484 -1.14(-6.41%)
Jan 30, 2004 16.93 18.09 16.72 17.73 1,084,900 -1.23(-6.46%)
Jan 29, 2004 19.17 19.30 18.54 18.96 461,181 -0.47(-2.41%)
Jan 28, 2004 20.13 20.13 19.11 19.42 311,300 -0.03(-0.17%)
Jan 27, 2004 19.14 19.69 19.02 19.46 491,455 +0.47(+2.46%)
Jan 26, 2004 19.31 19.46 18.95 18.99 378,424 -0.11(-0.59%)
Jan 23, 2004 19.46 19.67 18.96 19.10 287,354 -0.30(-1.54%)
Jan 22, 2004 19.88 19.95 19.34 19.40 250,752 -0.10(-0.50%)
Jan 21, 2004 19.87 19.95 19.34 19.50 301,126 -0.24(-1.23%)
Jan 20, 2004 19.46 19.80 19.46 19.74 457,211 +0.66(+3.46%)
Jan 16, 2004 19.96 20.12 19.02 19.08 644,438 -0.50(-2.55%)
Jan 15, 2004 20.75 20.75 19.14 19.58 1,474,605 -1.47(-7.01%)
Jan 14, 2004 22.41 22.50 20.97 21.05 731,759 -1.89(-8.22%)
Jan 13, 2004 22.70 23.14 22.26 22.94 344,902 +0.31(+1.35%)
Jan 12, 2004 22.59 23.15 22.36 22.63 221,197 -0.02(-0.07%)
Jan 09, 2004 22.30 22.76 22.20 22.65 308,809 +0.59(+2.67%)
Jan 08, 2004 22.08 22.54 21.92 22.06 260,642 -0.02(-0.11%)
Jan 07, 2004 22.37 22.37 21.90 22.08 277,241 -0.17(-0.76%)
Jan 06, 2004 23.08 23.09 22.24 22.25 545,552 -0.35(-1.57%)
Jan 05, 2004 22.97 23.13 22.60 22.61 382,271 +0.24(+1.08%)
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.