Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.00 15.19 14.84 15.15 440,696 +0.20(+1.33%)
Mar 30, 2004 14.97 14.97 14.76 14.95 638,365 -0.01(-0.09%)
Mar 29, 2004 14.52 14.97 14.52 14.97 381,585 +0.52(+3.60%)
Mar 26, 2004 14.43 14.58 14.35 14.45 333,009 +0.03(+0.19%)
Mar 25, 2004 14.05 14.44 14.05 14.42 536,531 +0.40(+2.88%)
Mar 24, 2004 14.22 14.22 13.89 14.02 484,882 -0.20(-1.39%)
Mar 23, 2004 14.63 14.63 14.07 14.22 472,592 -0.06(-0.43%)
Mar 22, 2004 14.67 14.67 14.20 14.28 732,737 -0.39(-2.66%)
Mar 19, 2004 14.63 14.78 14.52 14.67 473,031 +0.02(+0.14%)
Mar 18, 2004 14.90 14.93 14.51 14.65 420,651 -0.37(-2.46%)
Mar 17, 2004 14.69 15.17 14.66 15.02 634,415 +0.44(+3.05%)
Mar 16, 2004 14.97 15.07 14.44 14.57 778,973 -0.33(-2.20%)
Mar 15, 2004 15.34 15.34 14.41 14.90 580,133 -0.44(-2.85%)
Mar 12, 2004 15.24 15.50 15.05 15.34 371,051 +0.21(+1.40%)
Mar 11, 2004 15.45 15.73 15.13 15.13 438,208 -0.32(-2.08%)
Mar 10, 2004 15.48 15.62 15.29 15.45 723,520 -0.10(-0.66%)
Mar 09, 2004 16.13 16.13 15.51 15.55 763,024 -0.63(-3.89%)
Mar 08, 2004 16.27 16.30 16.10 16.18 421,236 -0.01(-0.08%)
Mar 05, 2004 15.98 16.25 15.97 16.19 1,259,173 +0.10(+0.59%)
Mar 04, 2004 16.06 16.14 15.92 16.10 586,424 +0.08(+0.47%)
Mar 03, 2004 16.12 16.12 15.77 16.02 525,558 -0.24(-1.47%)
Mar 02, 2004 16.23 16.30 16.18 16.26 451,669 +0.10(+0.63%)
Mar 01, 2004 16.16 16.23 16.03 16.16 396,216 +0.08(+0.51%)
Feb 27, 2004 15.89 16.15 15.82 16.08 514,730 +0.18(+1.16%)
Feb 26, 2004 15.78 15.93 15.75 15.89 216,543 +0.12(+0.78%)
Feb 25, 2004 15.65 15.83 15.58 15.77 377,781 +0.03(+0.17%)
Feb 24, 2004 15.81 15.97 15.58 15.74 438,355 -0.10(-0.65%)
Feb 23, 2004 16.01 16.01 15.72 15.84 548,236 -0.20(-1.28%)
Feb 20, 2004 15.77 16.12 15.77 16.05 749,856 +0.27(+1.73%)
Feb 19, 2004 16.03 16.13 15.72 15.77 654,167 -0.22(-1.37%)
Feb 18, 2004 16.03 16.10 15.86 15.99 897,194 -0.07(-0.43%)
Feb 17, 2004 15.84 16.06 15.60 16.06 767,267 +0.36(+2.26%)
Feb 13, 2004 15.86 15.99 15.54 15.71 498,782 -0.12(-0.73%)
Feb 12, 2004 15.86 15.99 15.75 15.82 674,066 -0.10(-0.64%)
Feb 11, 2004 15.84 15.99 15.73 15.92 1,031,363 +0.09(+0.56%)
Feb 10, 2004 15.56 15.84 15.51 15.84 1,202,696 +0.28(+1.80%)
Feb 09, 2004 15.32 15.56 15.22 15.56 863,103 +0.25(+1.61%)
Feb 06, 2004 15.05 15.44 15.04 15.31 798,140 +0.23(+1.54%)
Feb 05, 2004 14.70 15.14 14.70 15.08 1,371,835 +0.38(+2.60%)
Feb 04, 2004 14.80 14.91 14.60 14.69 1,738,496 -0.23(-1.51%)
Feb 03, 2004 14.57 14.97 14.56 14.92 2,315,557 +0.35(+2.39%)
Feb 02, 2004 15.51 15.51 14.46 14.57 3,714,606 -0.87(-5.66%)
Jan 30, 2004 18.28 18.45 14.98 15.45 8,163,122 -2.84(-15.51%)
Jan 29, 2004 18.62 18.62 18.14 18.28 742,102 -0.18(-1.00%)
Jan 28, 2004 19.08 19.15 18.44 18.47 969,034 -0.62(-3.22%)
Jan 27, 2004 19.60 19.60 19.08 19.08 581,449 -0.46(-2.38%)
Jan 26, 2004 19.41 19.60 19.18 19.55 599,300 +0.07(+0.35%)
Jan 23, 2004 19.51 19.57 19.31 19.48 416,554 +0.05(+0.28%)
Jan 22, 2004 19.40 19.50 19.34 19.42 526,582 +0.01(+0.07%)
Jan 21, 2004 19.24 19.55 19.24 19.41 497,319 +0.03(+0.18%)
Jan 20, 2004 19.21 19.44 19.18 19.38 310,623 +0.16(+0.85%)
Jan 16, 2004 19.21 19.32 19.12 19.21 348,957 +0.11(+0.57%)
Jan 15, 2004 19.24 19.38 18.85 19.10 386,706 +0.00(+0.00%)
Jan 14, 2004 19.10 19.24 19.03 19.10 575,450 +0.00(+0.00%)
Jan 13, 2004 19.27 19.27 18.86 19.10 433,526 -0.12(-0.64%)
Jan 12, 2004 19.58 19.60 19.00 19.23 457,083 +0.02(+0.11%)
Jan 09, 2004 19.27 19.44 19.12 19.21 220,494 -0.17(-0.88%)
Jan 08, 2004 19.14 19.40 19.12 19.38 544,286 +0.31(+1.61%)
Jan 07, 2004 19.12 19.14 18.92 19.07 563,892 -0.07(-0.36%)
Jan 06, 2004 19.28 19.29 19.01 19.14 432,502 -0.18(-0.92%)
Jan 05, 2004 19.27 19.44 19.13 19.31 488,687 +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.