Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.23 20.37 20.09 20.20 3,069,535 -0.10(-0.52%)
Mar 30, 2004 20.33 20.37 20.23 20.31 2,102,849 +0.03(+0.14%)
Mar 29, 2004 20.16 20.28 20.01 20.28 1,903,834 +0.08(+0.38%)
Mar 26, 2004 20.26 20.35 20.08 20.20 1,146,057 -0.10(-0.52%)
Mar 25, 2004 20.13 20.31 20.09 20.31 1,535,484 +0.17(+0.87%)
Mar 24, 2004 19.99 20.27 19.99 20.13 1,830,996 +0.04(+0.21%)
Mar 23, 2004 19.94 20.12 19.84 20.09 2,042,915 +0.25(+1.27%)
Mar 22, 2004 19.88 19.93 19.67 19.84 2,258,419 -0.17(-0.87%)
Mar 19, 2004 20.19 20.32 19.93 20.02 2,008,790 -0.22(-1.07%)
Mar 18, 2004 20.40 20.46 20.16 20.23 2,235,622 -0.22(-1.06%)
Mar 17, 2004 19.81 20.47 19.81 20.45 4,576,056 +0.67(+3.39%)
Mar 16, 2004 19.67 20.03 19.56 19.78 4,735,498 +0.56(+2.90%)
Mar 15, 2004 19.11 19.27 18.98 19.22 1,665,102 +0.01(+0.07%)
Mar 12, 2004 19.01 19.30 18.98 19.21 2,311,901 +0.44(+2.34%)
Mar 11, 2004 18.76 19.21 18.75 18.77 3,018,634 -0.31(-1.61%)
Mar 10, 2004 19.21 19.35 19.02 19.07 2,027,860 -0.17(-0.91%)
Mar 09, 2004 19.28 19.35 19.13 19.25 1,544,661 -0.11(-0.58%)
Mar 08, 2004 19.53 19.57 19.34 19.36 1,444,580 -0.24(-1.25%)
Mar 05, 2004 19.39 19.67 19.33 19.60 2,031,301 +0.19(+0.97%)
Mar 04, 2004 19.44 19.48 19.35 19.42 2,045,783 -0.04(-0.21%)
Mar 03, 2004 19.57 19.70 19.42 19.46 2,777,751 -0.14(-0.71%)
Mar 02, 2004 19.81 19.98 19.54 19.60 2,418,578 -0.36(-1.82%)
Mar 01, 2004 19.58 20.10 19.55 19.96 3,042,292 +0.31(+1.60%)
Feb 27, 2004 19.11 19.77 19.11 19.65 2,396,784 +0.20(+1.00%)
Feb 26, 2004 19.18 19.55 19.12 19.45 2,353,626 +0.24(+1.23%)
Feb 25, 2004 19.04 19.30 18.74 19.21 1,414,039 +0.19(+0.99%)
Feb 24, 2004 19.07 19.17 18.87 19.03 2,098,691 -0.10(-0.51%)
Feb 23, 2004 19.05 19.19 19.05 19.12 1,283,848 +0.08(+0.40%)
Feb 20, 2004 19.37 19.37 18.86 19.05 2,628,920 -0.29(-1.52%)
Feb 19, 2004 19.32 19.77 19.28 19.34 2,059,978 +0.00(+0.00%)
Feb 18, 2004 19.46 19.52 19.20 19.34 1,825,404 -0.19(-0.96%)
Feb 17, 2004 19.27 19.58 19.26 19.53 1,465,227 +0.27(+1.38%)
Feb 13, 2004 19.24 19.46 19.07 19.26 1,649,617 +0.03(+0.15%)
Feb 12, 2004 19.40 19.46 19.17 19.24 1,212,156 -0.27(-1.36%)
Feb 11, 2004 19.33 19.53 19.22 19.50 2,028,290 +0.33(+1.71%)
Feb 10, 2004 19.04 19.21 19.01 19.17 1,316,682 +0.12(+0.62%)
Feb 09, 2004 18.81 19.05 18.71 19.05 1,389,521 +0.17(+0.92%)
Feb 06, 2004 18.55 18.88 18.48 18.88 1,275,675 +0.23(+1.23%)
Feb 05, 2004 18.65 18.73 18.46 18.65 2,246,375 -0.03(-0.15%)
Feb 04, 2004 18.76 18.79 18.57 18.68 2,308,890 -0.20(-1.07%)
Feb 03, 2004 18.68 18.91 18.50 18.88 2,477,508 +0.20(+1.08%)
Feb 02, 2004 18.77 18.97 18.64 18.68 1,808,628 -0.05(-0.26%)
Jan 30, 2004 18.76 18.88 18.67 18.73 1,812,356 -0.10(-0.56%)
Jan 29, 2004 19.04 19.11 18.68 18.83 2,636,089 +0.19(+1.01%)
Jan 28, 2004 18.59 18.87 18.56 18.64 1,734,356 +0.09(+0.49%)
Jan 27, 2004 18.76 18.90 18.49 18.55 2,979,204 -0.28(-1.48%)
Jan 26, 2004 18.83 18.94 18.61 18.83 1,462,502 -0.07(-0.37%)
Jan 23, 2004 19.14 19.18 18.83 18.90 2,996,840 -0.18(-0.95%)
Jan 22, 2004 19.05 19.17 18.96 19.08 1,260,763 -0.03(-0.15%)
Jan 21, 2004 18.89 19.11 18.84 19.11 2,105,430 +0.24(+1.29%)
Jan 20, 2004 18.87 18.99 18.75 18.87 2,866,505 +0.03(+0.19%)
Jan 16, 2004 18.91 18.94 18.82 18.83 2,050,801 -0.06(-0.33%)
Jan 15, 2004 19.07 19.07 18.84 18.89 1,292,451 -0.21(-1.10%)
Jan 14, 2004 18.90 19.10 18.82 19.10 1,289,009 +0.24(+1.26%)
Jan 13, 2004 18.92 19.05 18.79 18.87 1,726,470 -0.05(-0.26%)
Jan 12, 2004 18.94 19.11 18.89 18.91 1,525,734 -0.03(-0.15%)
Jan 09, 2004 18.90 19.10 18.87 18.94 2,120,629 +0.00(+0.00%)
Jan 08, 2004 18.83 19.05 18.76 18.94 2,594,938 +0.04(+0.22%)
Jan 07, 2004 18.90 19.05 18.79 18.90 2,931,888 -0.02(-0.11%)
Jan 06, 2004 18.87 18.96 18.78 18.92 3,280,307 -0.15(-0.80%)
Jan 05, 2004 19.14 19.25 18.98 19.07 4,970,645 +0.08(+0.44%)
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.