Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.53 14.63 14.48 14.48 3,239,167 -0.06(-0.41%)
Apr 29, 2004 14.43 14.58 14.42 14.54 3,012,130 +0.02(+0.10%)
Apr 28, 2004 14.69 14.69 14.50 14.53 4,404,877 -0.17(-1.13%)
Apr 27, 2004 14.70 14.80 14.65 14.69 3,100,112 +0.00(+0.00%)
Apr 26, 2004 14.69 14.73 14.65 14.69 2,696,712 +0.01(+0.03%)
Apr 23, 2004 14.66 14.73 14.57 14.69 2,365,534 -0.01(-0.03%)
Apr 22, 2004 14.57 14.72 14.53 14.69 3,453,436 +0.12(+0.79%)
Apr 21, 2004 14.42 14.64 14.35 14.58 3,962,773 +0.08(+0.52%)
Apr 20, 2004 14.53 14.58 14.48 14.50 5,731,387 -0.03(-0.21%)
Apr 19, 2004 14.44 14.54 14.40 14.53 2,248,224 +0.09(+0.59%)
Apr 16, 2004 14.44 14.51 14.37 14.45 3,477,576 +0.08(+0.56%)
Apr 15, 2004 14.27 14.41 14.26 14.37 4,637,101 +0.07(+0.46%)
Apr 14, 2004 14.13 14.30 14.04 14.30 4,051,553 +0.15(+1.06%)
Apr 13, 2004 14.13 14.24 14.13 14.15 3,919,879 +0.03(+0.21%)
Apr 12, 2004 14.13 14.16 14.08 14.12 5,186,937 +0.01(+0.07%)
Apr 08, 2004 14.02 14.11 13.95 14.11 4,405,874 +0.13(+0.93%)
Apr 07, 2004 13.93 14.06 13.90 13.98 2,918,163 -0.01(-0.04%)
Apr 06, 2004 13.79 13.98 13.74 13.98 3,519,073 +0.15(+1.09%)
Apr 05, 2004 13.77 13.83 13.68 13.83 2,185,380 +0.07(+0.47%)
Apr 02, 2004 13.72 13.78 13.58 13.77 3,078,166 +0.15(+1.10%)
Apr 01, 2004 13.50 13.65 13.49 13.62 2,362,342 +0.12(+0.85%)
Mar 31, 2004 13.50 13.60 13.40 13.50 2,384,886 +0.05(+0.37%)
Mar 30, 2004 13.49 13.49 13.40 13.45 1,854,601 -0.04(-0.30%)
Mar 29, 2004 13.36 13.53 13.31 13.49 2,331,019 +0.15(+1.13%)
Mar 26, 2004 13.31 13.44 13.25 13.34 3,094,925 -0.01(-0.07%)
Mar 25, 2004 13.03 13.41 13.03 13.35 3,908,108 +0.45(+3.46%)
Mar 24, 2004 13.05 13.09 12.91 12.91 2,296,505 -0.14(-1.08%)
Mar 23, 2004 12.97 13.16 12.86 13.05 2,895,819 +0.09(+0.66%)
Mar 22, 2004 13.11 13.12 12.91 12.96 2,941,306 -0.19(-1.41%)
Mar 19, 2004 13.26 13.30 13.13 13.15 2,725,042 -0.13(-0.98%)
Mar 18, 2004 13.31 13.37 13.21 13.28 2,757,960 -0.04(-0.26%)
Mar 17, 2004 13.23 13.37 13.23 13.31 2,433,565 +0.06(+0.45%)
Mar 16, 2004 13.47 13.55 13.08 13.25 4,507,821 -0.19(-1.42%)
Mar 15, 2004 13.69 13.73 13.42 13.44 2,494,614 -0.31(-2.26%)
Mar 12, 2004 13.64 13.80 13.55 13.75 2,641,050 +0.19(+1.40%)
Mar 11, 2004 13.85 13.88 13.50 13.56 3,333,334 -0.34(-2.42%)
Mar 10, 2004 13.88 14.03 13.86 13.90 3,298,420 -0.02(-0.11%)
Mar 09, 2004 13.75 13.93 13.66 13.91 3,038,664 +0.19(+1.35%)
Mar 08, 2004 13.78 13.91 13.70 13.73 2,217,301 -0.09(-0.65%)
Mar 05, 2004 13.81 14.01 13.74 13.82 2,420,198 +0.02(+0.11%)
Mar 04, 2004 13.81 13.87 13.76 13.80 2,288,325 -0.01(-0.07%)
Mar 03, 2004 13.76 13.83 13.70 13.81 2,705,291 +0.06(+0.44%)
Mar 02, 2004 13.66 13.78 13.59 13.75 2,865,893 +0.07(+0.51%)
Mar 01, 2004 13.75 13.77 13.54 13.68 3,203,057 +0.06(+0.40%)
Feb 27, 2004 13.21 13.66 13.21 13.63 3,425,306 +0.18(+1.34%)
Feb 26, 2004 13.45 13.48 13.35 13.45 2,096,600 +0.03(+0.19%)
Feb 25, 2004 13.38 13.46 13.30 13.42 2,249,422 +0.06(+0.41%)
Feb 24, 2004 13.37 13.40 13.26 13.37 3,166,348 -0.01(-0.04%)
Feb 23, 2004 13.31 13.38 13.14 13.37 3,073,777 +0.10(+0.72%)
Feb 20, 2004 13.36 13.39 13.18 13.28 2,109,169 -0.03(-0.19%)
Feb 19, 2004 13.31 13.38 13.25 13.30 2,429,375 +0.02(+0.15%)
Feb 18, 2004 13.34 13.40 13.25 13.28 2,459,301 -0.02(-0.15%)
Feb 17, 2004 13.19 13.33 13.16 13.30 2,500,200 +0.19(+1.45%)
Feb 13, 2004 13.12 13.15 13.01 13.11 2,327,029 -0.01(-0.04%)
Feb 12, 2004 13.08 13.21 13.03 13.12 2,287,128 -0.03(-0.23%)
Feb 11, 2004 13.09 13.17 13.03 13.15 2,999,362 +0.06(+0.46%)
Feb 10, 2004 13.01 13.09 12.93 13.09 1,886,521 +0.08(+0.58%)
Feb 09, 2004 13.00 13.03 12.88 13.01 2,064,281 -0.03(-0.19%)
Feb 06, 2004 12.97 13.04 12.92 13.04 2,115,354 +0.06(+0.46%)
Feb 05, 2004 12.94 13.01 12.91 12.98 2,018,594 +0.01(+0.08%)
Feb 04, 2004 12.94 13.01 12.88 12.97 2,591,174 -0.02(-0.15%)
Feb 03, 2004 13.02 13.07 12.95 12.99 2,948,089 -0.01(-0.08%)
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.