Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.99 15.18 14.83 15.14 440,925 +0.20(+1.33%)
Mar 30, 2004 14.96 14.96 14.76 14.95 638,697 -0.01(-0.09%)
Mar 29, 2004 14.52 14.96 14.51 14.96 381,783 +0.52(+3.60%)
Mar 26, 2004 14.42 14.57 14.35 14.44 333,182 +0.03(+0.19%)
Mar 25, 2004 14.04 14.43 14.04 14.41 536,810 +0.40(+2.88%)
Mar 24, 2004 14.21 14.21 13.89 14.01 485,134 -0.20(-1.39%)
Mar 23, 2004 14.62 14.62 14.06 14.21 472,838 -0.06(-0.43%)
Mar 22, 2004 14.66 14.66 14.20 14.27 733,118 -0.39(-2.66%)
Mar 19, 2004 14.62 14.78 14.52 14.66 473,277 +0.02(+0.14%)
Mar 18, 2004 14.89 14.92 14.50 14.64 420,869 -0.37(-2.46%)
Mar 17, 2004 14.69 15.16 14.65 15.01 634,744 +0.44(+3.05%)
Mar 16, 2004 14.96 15.06 14.43 14.56 779,377 -0.33(-2.20%)
Mar 15, 2004 15.33 15.34 14.41 14.89 580,434 -0.44(-2.85%)
Mar 12, 2004 15.23 15.49 15.04 15.33 371,243 +0.21(+1.40%)
Mar 11, 2004 15.44 15.72 15.12 15.12 438,436 -0.32(-2.08%)
Mar 10, 2004 15.47 15.61 15.28 15.44 723,896 -0.10(-0.66%)
Mar 09, 2004 16.12 16.12 15.51 15.54 763,421 -0.63(-3.89%)
Mar 08, 2004 16.26 16.29 16.09 16.17 421,455 -0.01(-0.08%)
Mar 05, 2004 15.97 16.24 15.96 16.18 1,259,828 +0.10(+0.59%)
Mar 04, 2004 16.05 16.13 15.92 16.09 586,729 +0.08(+0.47%)
Mar 03, 2004 16.11 16.11 15.77 16.01 525,831 -0.24(-1.47%)
Mar 02, 2004 16.22 16.29 16.18 16.25 451,904 +0.10(+0.63%)
Mar 01, 2004 16.16 16.22 16.02 16.15 396,422 +0.08(+0.51%)
Feb 27, 2004 15.88 16.14 15.81 16.07 514,998 +0.18(+1.16%)
Feb 26, 2004 15.77 15.92 15.75 15.88 216,656 +0.12(+0.78%)
Feb 25, 2004 15.64 15.82 15.57 15.76 377,977 +0.03(+0.17%)
Feb 24, 2004 15.80 15.96 15.57 15.73 438,582 -0.10(-0.65%)
Feb 23, 2004 16.00 16.00 15.71 15.83 548,521 -0.20(-1.28%)
Feb 20, 2004 15.77 16.11 15.77 16.04 750,246 +0.27(+1.73%)
Feb 19, 2004 16.02 16.12 15.71 15.77 654,507 -0.22(-1.37%)
Feb 18, 2004 16.02 16.09 15.85 15.98 897,660 -0.07(-0.43%)
Feb 17, 2004 15.83 16.05 15.60 16.05 767,666 +0.36(+2.26%)
Feb 13, 2004 15.85 15.98 15.53 15.70 499,041 -0.12(-0.73%)
Feb 12, 2004 15.85 15.98 15.74 15.81 674,416 -0.10(-0.64%)
Feb 11, 2004 15.83 15.98 15.72 15.92 1,031,899 +0.09(+0.56%)
Feb 10, 2004 15.55 15.83 15.51 15.83 1,203,321 +0.28(+1.80%)
Feb 09, 2004 15.31 15.55 15.21 15.55 863,551 +0.25(+1.61%)
Feb 06, 2004 15.04 15.43 15.03 15.30 798,554 +0.23(+1.54%)
Feb 05, 2004 14.69 15.13 14.69 15.07 1,372,548 +0.38(+2.61%)
Feb 04, 2004 14.79 14.90 14.59 14.69 1,739,400 -0.23(-1.51%)
Feb 03, 2004 14.56 14.97 14.55 14.91 2,316,760 +0.35(+2.39%)
Feb 02, 2004 15.51 15.51 14.45 14.56 3,716,537 -0.87(-5.66%)
Jan 30, 2004 18.27 18.44 14.97 15.44 8,167,363 -2.83(-15.51%)
Jan 29, 2004 18.61 18.61 18.13 18.27 742,487 -0.18(-1.00%)
Jan 28, 2004 19.07 19.14 18.43 18.46 969,537 -0.61(-3.22%)
Jan 27, 2004 19.59 19.59 19.07 19.07 581,751 -0.46(-2.38%)
Jan 26, 2004 19.40 19.59 19.17 19.54 599,611 +0.07(+0.35%)
Jan 23, 2004 19.50 19.56 19.30 19.47 416,770 +0.05(+0.28%)
Jan 22, 2004 19.39 19.49 19.33 19.41 526,855 +0.01(+0.07%)
Jan 21, 2004 19.23 19.54 19.23 19.40 497,577 +0.03(+0.18%)
Jan 20, 2004 19.20 19.43 19.17 19.37 310,784 +0.16(+0.85%)
Jan 16, 2004 19.20 19.31 19.11 19.20 349,139 +0.11(+0.57%)
Jan 15, 2004 19.23 19.37 18.84 19.09 386,907 +0.00(+0.00%)
Jan 14, 2004 19.09 19.23 19.02 19.09 575,749 +0.00(+0.00%)
Jan 13, 2004 19.26 19.26 18.85 19.09 433,752 -0.12(-0.64%)
Jan 12, 2004 19.57 19.59 18.99 19.22 457,320 +0.02(+0.11%)
Jan 09, 2004 19.26 19.43 19.11 19.20 220,609 -0.17(-0.88%)
Jan 08, 2004 19.13 19.39 19.11 19.37 544,569 +0.31(+1.61%)
Jan 07, 2004 19.11 19.13 18.91 19.06 564,185 -0.07(-0.36%)
Jan 06, 2004 19.27 19.28 19.00 19.13 432,727 -0.18(-0.92%)
Jan 05, 2004 19.26 19.43 19.12 19.30 488,940 +0.09(+0.46%)
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.