Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.51 17.60 17.27 17.35 2,114,701 -0.11(-0.62%)
Apr 29, 2004 17.38 17.76 17.31 17.45 5,465,128 +0.13(+0.76%)
Apr 28, 2004 17.45 17.55 17.29 17.32 3,548,016 -0.11(-0.62%)
Apr 27, 2004 17.65 17.67 17.38 17.43 2,377,393 -0.13(-0.75%)
Apr 26, 2004 17.62 17.71 17.55 17.56 1,595,984 +0.03(+0.16%)
Apr 23, 2004 17.58 17.73 17.52 17.53 2,570,947 -0.11(-0.61%)
Apr 22, 2004 17.17 17.69 17.13 17.64 2,627,627 +0.48(+2.79%)
Apr 21, 2004 17.33 17.44 17.05 17.16 2,387,045 -0.18(-1.02%)
Apr 20, 2004 17.47 17.65 17.34 17.34 1,816,386 -0.13(-0.72%)
Apr 19, 2004 17.64 17.66 17.43 17.47 1,643,890 -0.19(-1.10%)
Apr 16, 2004 17.72 17.72 17.56 17.66 2,235,606 +0.05(+0.29%)
Apr 15, 2004 17.44 17.71 17.41 17.61 5,234,372 +0.24(+1.38%)
Apr 14, 2004 17.39 17.56 17.27 17.37 3,906,169 -0.11(-0.62%)
Apr 13, 2004 17.80 17.80 17.26 17.48 3,961,445 -0.35(-1.95%)
Apr 12, 2004 18.38 18.41 17.77 17.83 3,390,436 -0.47(-2.55%)
Apr 08, 2004 18.37 18.51 18.26 18.29 1,831,126 -0.07(-0.37%)
Apr 07, 2004 18.59 18.63 18.36 18.36 1,893,421 -0.31(-1.68%)
Apr 06, 2004 18.48 18.67 18.48 18.67 1,567,205 -0.01(-0.03%)
Apr 05, 2004 18.81 18.81 18.57 18.68 1,653,366 -0.13(-0.67%)
Apr 02, 2004 18.97 18.97 18.70 18.81 1,640,205 -0.10(-0.54%)
Apr 01, 2004 19.14 19.14 18.73 18.91 1,607,566 +0.15(+0.79%)
Mar 31, 2004 18.74 18.79 18.62 18.76 1,894,123 +0.02(+0.09%)
Mar 30, 2004 18.75 18.79 18.63 18.74 1,341,013 +0.00(+0.00%)
Mar 29, 2004 18.68 18.76 18.58 18.74 1,965,368 +0.08(+0.43%)
Mar 26, 2004 18.81 18.89 18.66 18.66 2,121,545 -0.19(-1.03%)
Mar 25, 2004 18.95 19.02 18.75 18.86 1,663,719 -0.09(-0.48%)
Mar 24, 2004 18.89 19.08 18.79 18.95 1,693,199 +0.06(+0.30%)
Mar 23, 2004 18.93 18.97 18.75 18.89 2,240,695 -0.06(-0.30%)
Mar 22, 2004 18.95 19.09 18.82 18.95 1,801,997 -0.14(-0.75%)
Mar 19, 2004 19.20 19.35 19.06 19.09 1,632,484 -0.19(-1.00%)
Mar 18, 2004 19.29 19.33 19.11 19.28 2,034,156 -0.03(-0.18%)
Mar 17, 2004 19.20 19.40 19.20 19.32 2,377,569 +0.17(+0.89%)
Mar 16, 2004 18.95 19.22 18.90 19.15 1,828,143 +0.15(+0.81%)
Mar 15, 2004 19.16 19.16 18.91 18.99 1,995,199 -0.17(-0.86%)
Mar 12, 2004 19.10 19.16 18.95 19.16 2,160,325 +0.06(+0.30%)
Mar 11, 2004 19.32 19.44 19.09 19.10 2,817,496 -0.22(-1.12%)
Mar 10, 2004 19.38 19.72 19.27 19.32 3,279,357 -0.01(-0.03%)
Mar 09, 2004 19.32 19.43 19.15 19.32 1,850,253 +0.01(+0.03%)
Mar 08, 2004 19.43 19.50 19.09 19.32 1,590,895 -0.09(-0.44%)
Mar 05, 2004 19.37 19.43 19.20 19.40 2,272,808 +0.03(+0.18%)
Mar 04, 2004 19.43 19.46 19.23 19.37 1,529,653 -0.01(-0.03%)
Mar 03, 2004 19.58 19.58 19.18 19.38 2,976,480 -0.32(-1.62%)
Mar 02, 2004 19.85 19.85 19.59 19.69 2,186,296 -0.24(-1.20%)
Mar 01, 2004 19.66 20.00 19.60 19.93 2,025,733 +0.27(+1.39%)
Feb 27, 2004 19.27 19.66 19.24 19.66 2,430,037 +0.35(+1.83%)
Feb 26, 2004 19.13 19.42 19.03 19.31 2,038,894 +0.15(+0.80%)
Feb 25, 2004 18.95 19.23 18.89 19.15 1,592,123 +0.27(+1.42%)
Feb 24, 2004 19.08 19.17 18.85 18.89 1,795,855 -0.18(-0.93%)
Feb 23, 2004 19.03 19.19 19.02 19.06 1,130,437 -0.05(-0.27%)
Feb 20, 2004 19.26 19.27 18.93 19.11 1,758,302 -0.14(-0.71%)
Feb 19, 2004 19.46 19.53 19.22 19.25 2,000,288 -0.17(-0.88%)
Feb 18, 2004 19.49 19.68 19.39 19.42 2,204,722 -0.07(-0.35%)
Feb 17, 2004 19.09 19.55 19.07 19.49 1,998,884 +0.43(+2.24%)
Feb 13, 2004 19.02 19.14 18.86 19.06 1,460,514 +0.00(+0.00%)
Feb 12, 2004 19.00 19.11 18.97 19.06 1,879,383 -0.02(-0.12%)
Feb 11, 2004 18.95 19.16 18.85 19.08 2,060,127 +0.06(+0.30%)
Feb 10, 2004 18.81 19.03 18.74 19.03 2,698,521 +0.26(+1.37%)
Feb 09, 2004 18.77 18.80 18.59 18.77 1,601,599 -0.04(-0.21%)
Feb 06, 2004 18.76 18.89 18.67 18.81 2,501,984 -0.08(-0.42%)
Feb 05, 2004 18.95 19.02 18.84 18.89 3,362,885 -0.10(-0.54%)
Feb 04, 2004 19.03 19.08 18.84 18.99 4,422,956 -0.23(-1.21%)
Feb 03, 2004 18.81 19.23 18.67 19.23 4,849,020 +0.64(+3.43%)
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.