Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.41 18.52 18.30 18.36 356,294 -0.09(-0.50%)
Mar 30, 2004 18.36 18.49 18.26 18.46 574,993 +0.13(+0.73%)
Mar 29, 2004 18.10 18.42 18.10 18.32 1,775,209 +0.26(+1.44%)
Mar 26, 2004 17.94 18.14 17.92 18.06 1,162,793 +0.05(+0.27%)
Mar 25, 2004 17.74 18.05 17.66 18.01 2,532,903 +0.46(+2.60%)
Mar 24, 2004 17.65 17.70 17.49 17.56 995,175 -0.08(-0.44%)
Mar 23, 2004 17.68 17.84 17.58 17.63 2,011,268 +0.09(+0.52%)
Mar 22, 2004 17.87 17.87 17.44 17.54 2,329,286 -0.39(-2.19%)
Mar 19, 2004 17.99 18.13 17.92 17.94 851,036 -0.06(-0.35%)
Mar 18, 2004 18.05 18.06 17.86 18.00 624,510 -0.01(-0.04%)
Mar 17, 2004 17.79 18.08 17.79 18.01 2,437,853 +0.22(+1.26%)
Mar 16, 2004 17.79 17.91 17.60 17.78 2,778,780 +0.17(+0.96%)
Mar 15, 2004 17.92 17.98 17.59 17.61 3,035,329 -0.44(-2.41%)
Mar 12, 2004 17.99 18.07 17.84 18.05 7,704,574 +0.29(+1.62%)
Mar 11, 2004 17.85 18.14 17.74 17.76 4,838,570 -0.16(-0.90%)
Mar 10, 2004 18.38 18.40 17.82 17.92 5,782,521 -0.51(-2.78%)
Mar 09, 2004 18.67 18.68 18.33 18.43 2,278,204 -0.28(-1.50%)
Mar 08, 2004 18.83 18.93 18.70 18.72 536,433 -0.20(-1.08%)
Mar 05, 2004 18.89 19.02 18.82 18.92 936,552 -0.01(-0.04%)
Mar 04, 2004 18.85 18.95 18.75 18.93 1,866,844 +0.11(+0.56%)
Mar 03, 2004 18.91 18.91 18.69 18.82 2,449,379 -0.11(-0.59%)
Mar 02, 2004 19.18 19.18 18.91 18.93 1,459,610 -0.24(-1.25%)
Mar 01, 2004 18.95 19.21 18.95 19.17 2,635,210 +0.31(+1.64%)
Feb 27, 2004 18.80 18.96 18.76 18.86 2,303,105 +0.10(+0.52%)
Feb 26, 2004 18.72 18.79 18.62 18.76 877,359 +0.00(+0.00%)
Feb 25, 2004 18.69 18.81 18.67 18.76 1,490,914 +0.03(+0.15%)
Feb 24, 2004 18.59 18.88 18.59 18.74 2,321,460 +0.08(+0.45%)
Feb 23, 2004 18.69 18.74 18.60 18.65 1,324,577 +0.01(+0.04%)
Feb 20, 2004 18.85 18.86 18.45 18.64 1,833,832 -0.16(-0.86%)
Feb 19, 2004 18.79 19.02 18.73 18.81 1,106,873 +0.12(+0.64%)
Feb 18, 2004 18.79 18.86 18.63 18.69 1,322,869 -0.08(-0.41%)
Feb 17, 2004 18.71 18.80 18.69 18.76 821,013 +0.20(+1.06%)
Feb 13, 2004 18.69 18.81 18.50 18.57 549,808 -0.15(-0.79%)
Feb 12, 2004 18.76 18.83 18.69 18.72 747,733 -0.06(-0.30%)
Feb 11, 2004 18.33 18.79 18.33 18.77 2,325,302 +0.45(+2.46%)
Feb 10, 2004 18.24 18.38 18.19 18.32 2,238,647 +0.10(+0.54%)
Feb 09, 2004 18.27 18.32 18.17 18.22 479,944 +0.01(+0.08%)
Feb 06, 2004 17.86 18.22 17.86 18.21 738,627 +0.37(+2.05%)
Feb 05, 2004 17.56 17.92 17.56 17.84 1,124,944 +0.22(+1.24%)
Feb 04, 2004 17.70 17.75 17.52 17.63 808,633 -0.12(-0.67%)
Feb 03, 2004 17.79 17.88 17.72 17.75 380,341 -0.10(-0.55%)
Feb 02, 2004 17.96 17.96 17.77 17.84 824,001 -0.08(-0.47%)
Jan 30, 2004 17.70 17.94 17.68 17.93 1,435,421 +0.21(+1.19%)
Jan 29, 2004 17.92 18.03 17.58 17.72 1,706,483 -0.11(-0.63%)
Jan 28, 2004 17.96 18.24 17.77 17.83 2,444,399 -0.15(-0.82%)
Jan 27, 2004 18.09 18.09 17.96 17.98 616,826 -0.05(-0.27%)
Jan 26, 2004 17.85 18.03 17.84 18.03 843,067 +0.17(+0.94%)
Jan 23, 2004 18.19 18.23 17.82 17.86 1,547,403 -0.35(-1.93%)
Jan 22, 2004 18.40 18.40 18.16 18.21 702,912 -0.19(-1.03%)
Jan 21, 2004 18.33 18.50 18.21 18.40 538,852 +0.01(+0.08%)
Jan 20, 2004 18.41 18.45 18.32 18.39 940,252 +0.07(+0.38%)
Jan 16, 2004 18.39 18.39 18.24 18.31 1,139,884 -0.01(-0.04%)
Jan 15, 2004 18.55 18.55 18.22 18.32 1,409,239 -0.14(-0.76%)
Jan 14, 2004 18.48 18.50 18.34 18.46 1,245,748 +0.08(+0.42%)
Jan 13, 2004 18.66 18.67 18.31 18.39 1,452,211 -0.24(-1.28%)
Jan 12, 2004 18.66 18.66 18.50 18.62 2,036,738 -0.04(-0.19%)
Jan 09, 2004 18.80 18.83 18.59 18.66 2,396,732 -0.33(-1.74%)
Jan 08, 2004 18.85 19.00 18.83 18.99 1,789,153 +0.21(+1.12%)
Jan 07, 2004 18.76 18.87 18.54 18.78 4,212,636 -0.10(-0.52%)
Jan 06, 2004 19.03 19.03 18.72 18.88 1,571,592 -0.17(-0.89%)
Jan 05, 2004 18.83 19.05 18.83 19.05 1,815,619 +0.38(+2.03%)
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.