Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.10 14.36 14.08 14.32 6,653,284 +0.25(+1.81%)
Mar 30, 2004 14.01 14.11 13.89 14.07 4,977,718 +0.06(+0.42%)
Mar 29, 2004 13.81 14.03 13.77 14.01 5,721,751 +0.24(+1.71%)
Mar 26, 2004 13.72 13.88 13.69 13.77 4,575,778 +0.04(+0.29%)
Mar 25, 2004 13.43 13.75 13.39 13.73 5,238,688 +0.30(+2.24%)
Mar 24, 2004 13.33 13.52 13.33 13.43 3,452,305 +0.12(+0.93%)
Mar 23, 2004 13.39 13.50 13.26 13.31 3,836,796 -0.06(-0.44%)
Mar 22, 2004 13.48 13.65 13.32 13.37 5,579,097 -0.11(-0.82%)
Mar 19, 2004 13.57 13.65 13.44 13.48 3,411,897 -0.16(-1.15%)
Mar 18, 2004 13.43 13.79 13.41 13.63 3,708,378 +0.18(+1.31%)
Mar 17, 2004 13.43 13.55 13.40 13.46 3,044,090 +0.05(+0.34%)
Mar 16, 2004 13.56 13.60 13.40 13.41 3,791,949 +0.00(+0.00%)
Mar 15, 2004 13.69 13.69 13.41 13.41 4,709,707 -0.29(-2.14%)
Mar 12, 2004 13.51 13.73 13.46 13.71 4,049,093 +0.26(+1.94%)
Mar 11, 2004 13.52 13.75 13.40 13.45 4,170,012 -0.12(-0.87%)
Mar 10, 2004 13.80 13.86 13.53 13.56 4,532,309 -0.31(-2.26%)
Mar 09, 2004 14.05 14.11 13.84 13.88 4,959,963 -0.16(-1.16%)
Mar 08, 2004 14.06 14.18 13.98 14.04 6,671,958 -0.08(-0.60%)
Mar 05, 2004 13.83 14.24 13.80 14.12 10,316,662 +0.07(+0.46%)
Mar 04, 2004 13.82 14.10 13.61 14.06 11,224,318 +0.29(+2.14%)
Mar 03, 2004 13.57 13.85 13.43 13.77 6,266,038 +0.19(+1.40%)
Mar 02, 2004 13.58 13.72 13.37 13.58 6,964,305 +0.04(+0.29%)
Mar 01, 2004 13.69 13.79 13.41 13.54 10,161,152 -0.05(-0.38%)
Feb 27, 2004 13.78 14.31 13.58 13.59 12,861,925 -0.18(-1.33%)
Feb 26, 2004 13.59 13.84 13.52 13.77 7,087,826 +0.02(+0.14%)
Feb 25, 2004 13.31 13.79 13.30 13.75 7,211,806 +0.46(+3.44%)
Feb 24, 2004 13.33 13.43 13.25 13.30 5,380,883 -0.07(-0.49%)
Feb 23, 2004 13.41 13.48 13.36 13.36 5,524,607 -0.02(-0.15%)
Feb 20, 2004 13.54 13.54 13.33 13.38 4,535,676 -0.06(-0.44%)
Feb 19, 2004 13.65 13.78 13.39 13.44 6,439,610 -0.15(-1.11%)
Feb 18, 2004 13.65 13.80 13.49 13.59 8,602,678 +0.14(+1.02%)
Feb 17, 2004 13.30 13.49 13.30 13.45 5,549,097 +0.25(+1.93%)
Feb 13, 2004 13.25 13.33 13.16 13.20 6,550,733 -0.03(-0.25%)
Feb 12, 2004 13.31 13.41 13.16 13.23 6,498,692 -0.08(-0.64%)
Feb 11, 2004 13.12 13.39 13.10 13.31 7,571,807 +0.20(+1.54%)
Feb 10, 2004 13.14 13.23 13.05 13.11 8,658,698 -0.03(-0.25%)
Feb 09, 2004 13.23 13.31 13.12 13.14 7,756,246 -0.07(-0.50%)
Feb 06, 2004 13.40 13.55 13.20 13.21 10,033,345 -0.24(-1.80%)
Feb 05, 2004 13.33 13.58 13.16 13.45 25,244,308 +1.10(+8.94%)
Feb 04, 2004 12.71 12.77 12.33 12.35 16,099,026 -0.20(-1.56%)
Feb 03, 2004 12.38 12.61 12.36 12.54 13,406,977 +0.20(+1.59%)
Feb 02, 2004 12.27 12.45 12.25 12.35 12,521,056 +0.21(+1.72%)
Jan 30, 2004 11.92 12.26 11.92 12.14 9,493,956 +0.12(+0.98%)
Jan 29, 2004 12.10 12.22 11.86 12.02 11,109,675 -0.03(-0.22%)
Jan 28, 2004 12.32 12.41 11.99 12.05 24,208,386 -0.31(-2.49%)
Jan 27, 2004 12.79 12.79 12.25 12.35 17,927,960 -0.43(-3.37%)
Jan 26, 2004 12.92 12.92 12.68 12.79 10,242,427 -0.09(-0.71%)
Jan 23, 2004 13.07 13.09 12.83 12.88 9,446,201 -0.22(-1.65%)
Jan 22, 2004 12.95 13.16 12.95 13.09 7,111,704 +0.20(+1.52%)
Jan 21, 2004 13.13 13.17 12.84 12.90 10,915,593 -0.17(-1.30%)
Jan 20, 2004 13.39 13.48 13.05 13.07 8,023,951 -0.29(-2.20%)
Jan 16, 2004 13.39 13.45 13.26 13.36 5,269,301 +0.03(+0.24%)
Jan 15, 2004 13.33 13.46 13.10 13.33 6,305,681 -0.03(-0.24%)
Jan 14, 2004 13.04 13.37 13.03 13.36 11,529,064 +0.39(+2.97%)
Jan 13, 2004 13.03 13.05 12.84 12.98 6,657,723 +0.01(+0.05%)
Jan 12, 2004 12.98 13.07 12.88 12.97 7,488,082 +0.00(+0.00%)
Jan 09, 2004 13.07 13.22 12.96 12.97 13,174,324 -0.10(-0.75%)
Jan 08, 2004 14.37 14.37 12.77 13.07 52,874,080 -1.96(-13.04%)
Jan 07, 2004 15.03 15.21 14.88 15.03 9,967,222 -0.07(-0.43%)
Jan 06, 2004 14.77 15.18 14.72 15.09 7,287,725 +0.32(+2.17%)
Jan 05, 2004 14.78 14.90 14.45 14.77 9,087,730 +0.05(+0.35%)
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.