Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.88 19.88 19.46 19.57 5,918,900 -0.24(-1.21%)
Mar 30, 2004 19.77 19.95 19.60 19.81 3,695,900 -0.03(-0.15%)
Mar 29, 2004 19.94 19.94 19.76 19.84 2,642,300 -0.15(-0.75%)
Mar 26, 2004 19.73 20.08 19.66 19.99 4,194,700 +0.17(+0.86%)
Mar 25, 2004 19.59 19.82 19.49 19.82 4,077,500 +0.40(+2.06%)
Mar 24, 2004 19.37 19.62 19.32 19.42 3,453,200 +0.05(+0.26%)
Mar 23, 2004 19.34 19.52 19.19 19.37 3,556,500 +0.07(+0.36%)
Mar 22, 2004 19.60 19.61 19.16 19.30 4,494,500 -0.35(-1.78%)
Mar 19, 2004 19.59 19.87 19.55 19.65 6,490,500 +0.07(+0.36%)
Mar 18, 2004 19.37 19.67 19.25 19.58 4,289,000 +0.23(+1.19%)
Mar 17, 2004 19.15 19.44 19.12 19.35 3,500,100 +0.35(+1.84%)
Mar 16, 2004 19.04 19.07 18.95 19.00 5,083,000 +0.13(+0.69%)
Mar 15, 2004 19.02 19.02 17.65 18.87 5,840,100 -0.20(-1.05%)
Mar 12, 2004 19.18 19.25 18.90 19.07 5,304,300 +0.07(+0.37%)
Mar 11, 2004 20.15 20.15 18.95 19.00 7,876,000 -0.40(-2.06%)
Mar 10, 2004 19.68 19.68 19.37 19.40 5,024,100 -0.28(-1.42%)
Mar 09, 2004 19.90 19.90 19.65 19.68 4,063,700 -0.11(-0.56%)
Mar 08, 2004 20.50 20.50 19.78 19.79 3,511,700 -0.15(-0.75%)
Mar 05, 2004 20.00 20.11 19.91 19.94 4,750,700 -0.06(-0.30%)
Mar 04, 2004 20.10 20.21 19.98 20.00 4,531,900 -0.08(-0.40%)
Mar 03, 2004 20.11 20.14 19.85 20.08 6,179,700 -0.03(-0.15%)
Mar 02, 2004 20.27 20.49 19.95 20.11 7,134,100 -0.26(-1.28%)
Mar 01, 2004 20.27 20.41 20.13 20.37 5,241,100 +0.34(+1.70%)
Feb 27, 2004 20.22 20.22 19.94 20.03 4,792,400 -0.12(-0.60%)
Feb 26, 2004 20.05 20.21 19.81 20.15 4,918,400 -0.10(-0.49%)
Feb 25, 2004 20.01 20.25 19.75 20.25 8,232,700 +0.30(+1.50%)
Feb 24, 2004 19.46 20.06 19.25 19.95 7,745,100 +0.23(+1.17%)
Feb 23, 2004 20.00 20.07 19.65 19.72 5,408,100 -0.28(-1.40%)
Feb 20, 2004 20.10 20.12 19.89 20.00 6,346,000 +0.00(+0.00%)
Feb 19, 2004 20.15 20.60 20.00 20.00 8,487,200 -0.09(-0.45%)
Feb 18, 2004 19.99 20.10 19.85 20.09 4,405,400 +0.11(+0.55%)
Feb 17, 2004 20.07 20.13 19.78 19.98 4,045,800 -0.02(-0.10%)
Feb 13, 2004 20.13 20.26 19.98 20.00 3,725,300 -0.06(-0.30%)
Feb 12, 2004 20.00 20.14 19.86 20.06 4,001,500 +0.09(+0.45%)
Feb 11, 2004 19.94 20.07 19.80 19.97 5,789,500 +0.09(+0.45%)
Feb 10, 2004 19.50 20.11 19.46 19.88 5,794,700 +0.38(+1.95%)
Feb 09, 2004 19.57 19.60 19.37 19.50 4,484,100 +0.03(+0.15%)
Feb 06, 2004 19.18 19.57 19.07 19.47 4,458,300 +0.47(+2.47%)
Feb 05, 2004 19.16 19.30 18.96 19.00 6,140,500 -0.14(-0.73%)
Feb 04, 2004 19.35 19.35 19.06 19.14 6,055,100 -0.24(-1.24%)
Feb 03, 2004 19.78 19.79 19.21 19.38 6,473,700 -0.15(-0.77%)
Feb 02, 2004 19.55 19.72 19.26 19.53 5,795,900 +0.07(+0.36%)
Jan 30, 2004 19.62 19.85 19.40 19.46 5,257,900 -0.13(-0.66%)
Jan 29, 2004 19.99 20.00 19.28 19.59 8,552,600 -0.18(-0.91%)
Jan 28, 2004 19.95 20.16 19.77 19.77 5,584,700 -0.14(-0.70%)
Jan 27, 2004 20.22 20.22 19.71 19.91 6,132,900 -0.24(-1.19%)
Jan 26, 2004 19.70 20.30 19.62 20.15 6,928,900 +0.45(+2.28%)
Jan 23, 2004 20.02 20.05 19.55 19.70 13,654,700 -0.70(-3.43%)
Jan 22, 2004 20.35 20.83 20.34 20.40 12,634,400 -0.85(-4.00%)
Jan 21, 2004 21.70 21.70 21.08 21.25 6,499,100 -0.40(-1.85%)
Jan 20, 2004 21.20 21.89 21.10 21.65 7,366,900 +0.61(+2.90%)
Jan 16, 2004 21.30 21.34 21.02 21.04 4,151,800 -0.12(-0.57%)
Jan 15, 2004 21.38 21.38 21.04 21.16 3,707,200 -0.22(-1.03%)
Jan 14, 2004 21.45 21.45 21.25 21.38 4,730,800 +0.33(+1.57%)
Jan 13, 2004 21.15 21.30 20.85 21.05 4,472,000 +0.03(+0.14%)
Jan 12, 2004 21.06 21.60 20.97 21.02 7,172,100 -0.04(-0.19%)
Jan 09, 2004 21.25 21.40 21.00 21.06 8,737,900 -0.92(-4.19%)
Jan 08, 2004 21.50 22.09 21.33 21.98 7,481,800 +0.72(+3.39%)
Jan 07, 2004 21.45 21.45 21.00 21.26 5,296,100 -0.19(-0.89%)
Jan 06, 2004 21.49 21.50 20.94 21.45 5,240,100 -0.04(-0.19%)
Jan 05, 2004 21.46 21.54 21.27 21.49 6,564,100 +0.62(+2.97%)
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.