Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 21.13 21.23 20.73 20.73 2,099,004 -0.51(-2.39%)
Mar 30, 2004 21.35 21.50 20.98 21.23 2,349,762 -0.29(-1.34%)
Mar 29, 2004 21.26 21.85 21.20 21.52 2,839,074 +0.23(+1.08%)
Mar 26, 2004 21.22 21.69 20.88 21.29 3,285,202 +0.02(+0.09%)
Mar 25, 2004 20.61 21.36 20.43 21.27 5,820,843 +1.62(+8.24%)
Mar 24, 2004 19.39 19.85 19.29 19.65 3,085,138 +0.21(+1.08%)
Mar 23, 2004 19.75 20.06 19.41 19.44 2,553,372 -0.26(-1.31%)
Mar 22, 2004 19.71 19.84 19.17 19.70 3,032,567 -0.22(-1.11%)
Mar 19, 2004 20.04 20.28 19.75 19.92 3,415,067 +0.03(+0.14%)
Mar 18, 2004 19.30 20.00 19.28 19.89 3,752,609 +0.46(+2.37%)
Mar 17, 2004 18.95 19.57 18.85 19.43 2,244,619 +0.37(+1.96%)
Mar 16, 2004 19.01 19.16 18.68 19.06 2,943,487 +0.43(+2.32%)
Mar 15, 2004 18.77 19.60 18.46 18.63 4,006,601 -0.16(-0.87%)
Mar 12, 2004 18.83 18.93 18.44 18.79 4,631,097 +1.05(+5.95%)
Mar 11, 2004 18.34 18.79 17.59 17.74 4,028,715 -0.91(-4.88%)
Mar 10, 2004 18.89 19.10 18.60 18.65 2,503,930 -0.33(-1.72%)
Mar 09, 2004 18.58 19.15 18.45 18.97 3,158,571 +0.40(+2.17%)
Mar 08, 2004 19.14 19.46 18.56 18.57 1,758,331 -0.63(-3.29%)
Mar 05, 2004 19.13 19.65 18.96 19.20 2,930,657 -0.16(-0.84%)
Mar 04, 2004 19.11 19.51 18.89 19.37 2,023,275 +0.18(+0.95%)
Mar 03, 2004 19.44 19.71 19.04 19.18 2,941,609 -0.30(-1.53%)
Mar 02, 2004 19.71 20.05 19.41 19.48 2,453,445 -0.40(-2.03%)
Mar 01, 2004 20.14 20.19 19.59 19.88 3,925,553 -0.49(-2.40%)
Feb 27, 2004 20.45 20.96 20.23 20.37 2,148,237 -0.11(-0.52%)
Feb 26, 2004 20.07 20.61 20.05 20.48 2,170,351 +0.37(+1.86%)
Feb 25, 2004 20.04 20.56 19.95 20.10 1,516,752 +0.04(+0.19%)
Feb 24, 2004 20.23 20.61 19.89 20.07 2,945,782 -0.31(-1.51%)
Feb 23, 2004 20.39 20.60 20.02 20.37 5,736,978 +0.81(+4.12%)
Feb 20, 2004 19.21 19.78 19.09 19.57 6,415,089 +1.10(+5.97%)
Feb 19, 2004 18.87 19.08 18.35 18.46 2,264,333 -0.28(-1.48%)
Feb 18, 2004 18.70 18.95 18.55 18.74 1,808,817 -0.08(-0.41%)
Feb 17, 2004 18.72 19.07 18.70 18.82 1,672,068 +0.15(+0.82%)
Feb 13, 2004 18.71 19.26 18.57 18.67 1,675,510 -0.11(-0.56%)
Feb 12, 2004 19.22 19.41 18.74 18.77 1,749,882 -0.53(-2.73%)
Feb 11, 2004 18.66 19.41 18.55 19.30 3,709,947 +0.60(+3.23%)
Feb 10, 2004 18.61 18.89 18.58 18.69 1,648,181 +0.00(+0.00%)
Feb 09, 2004 18.91 18.91 18.66 18.69 2,377,508 -0.09(-0.46%)
Feb 06, 2004 18.80 19.15 18.58 18.78 2,874,330 -0.06(-0.31%)
Feb 05, 2004 18.68 19.07 18.34 18.84 2,911,568 +0.30(+1.60%)
Feb 04, 2004 18.74 18.95 18.39 18.54 3,148,036 -0.36(-1.93%)
Feb 03, 2004 19.23 19.33 18.48 18.91 3,074,916 -0.27(-1.40%)
Feb 02, 2004 19.37 19.94 18.89 19.17 2,616,583 -0.29(-1.48%)
Jan 30, 2004 19.71 20.05 19.27 19.46 2,921,165 -0.18(-0.93%)
Jan 29, 2004 19.69 20.03 19.14 19.64 2,999,814 -0.08(-0.39%)
Jan 28, 2004 20.66 20.68 19.57 19.72 4,234,933 -0.60(-2.97%)
Jan 27, 2004 21.23 21.32 20.21 20.32 5,658,330 +0.17(+0.86%)
Jan 26, 2004 20.72 20.85 19.99 20.15 4,981,366 -0.80(-3.80%)
Jan 23, 2004 21.67 21.96 20.63 20.95 4,962,695 -0.83(-3.83%)
Jan 22, 2004 23.01 23.11 20.55 21.78 11,172,609 +0.28(+1.29%)
Jan 21, 2004 21.79 22.15 21.26 21.50 6,936,424 -0.13(-0.62%)
Jan 20, 2004 21.19 22.11 20.98 21.64 7,521,492 +1.13(+5.52%)
Jan 16, 2004 21.02 21.36 20.42 20.51 5,417,168 -0.12(-0.60%)
Jan 15, 2004 19.57 21.08 19.43 20.63 5,761,163 +0.88(+4.47%)
Jan 14, 2004 20.32 20.32 19.07 19.75 4,631,024 +0.00(+0.00%)
Jan 13, 2004 20.72 20.75 19.41 19.75 4,908,630 -1.04(-5.03%)
Jan 12, 2004 20.42 21.20 20.38 20.79 3,211,921 +0.41(+2.02%)
Jan 09, 2004 20.78 20.98 20.21 20.38 3,463,396 -0.55(-2.61%)
Jan 08, 2004 22.16 22.16 20.82 20.93 3,318,720 -0.64(-2.98%)
Jan 07, 2004 21.19 21.88 21.15 21.57 3,709,054 +0.38(+1.81%)
Jan 06, 2004 21.02 21.49 20.93 21.19 4,610,757 +0.14(+0.68%)
Jan 05, 2004 20.54 21.36 20.07 21.04 5,525,336 +1.04(+5.23%)
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.