Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.85 19.88 19.52 19.68 1,030,460 -0.14(-0.69%)
Mar 30, 2004 19.47 19.94 19.37 19.82 1,597,686 +0.26(+1.35%)
Mar 29, 2004 19.22 19.76 19.21 19.56 904,803 +0.50(+2.64%)
Mar 26, 2004 19.09 19.32 18.96 19.06 2,029,998 -0.19(-1.00%)
Mar 25, 2004 18.86 19.27 18.72 19.25 1,300,286 +0.49(+2.60%)
Mar 24, 2004 18.74 18.99 18.52 18.76 1,525,010 +0.11(+0.57%)
Mar 23, 2004 19.13 19.29 18.49 18.65 3,514,633 -0.47(-2.47%)
Mar 22, 2004 19.37 19.45 18.80 19.13 1,565,385 -0.42(-2.16%)
Mar 19, 2004 19.67 19.90 19.47 19.55 1,177,190 -0.10(-0.52%)
Mar 18, 2004 19.81 19.94 19.32 19.65 1,252,032 -0.28(-1.43%)
Mar 17, 2004 19.84 20.05 19.79 19.93 1,176,205 +0.18(+0.93%)
Mar 16, 2004 19.70 19.85 19.70 19.75 1,538,993 +0.18(+0.91%)
Mar 15, 2004 19.88 19.88 19.43 19.57 1,326,087 -0.30(-1.53%)
Mar 12, 2004 19.42 20.03 19.40 19.88 2,053,042 +0.61(+3.16%)
Mar 11, 2004 19.23 19.73 19.22 19.27 2,059,344 +0.04(+0.18%)
Mar 10, 2004 20.26 20.30 19.19 19.23 2,386,287 -0.95(-4.73%)
Mar 09, 2004 20.57 20.61 20.07 20.19 1,158,676 -0.29(-1.41%)
Mar 08, 2004 21.02 21.10 20.48 20.48 1,218,550 -0.54(-2.56%)
Mar 05, 2004 20.36 21.03 20.36 21.02 3,142,785 +0.67(+3.27%)
Mar 04, 2004 20.50 20.54 20.29 20.35 685,594 -0.08(-0.40%)
Mar 03, 2004 20.26 20.53 20.20 20.43 866,988 +0.12(+0.60%)
Mar 02, 2004 20.42 20.67 20.25 20.31 1,420,624 -0.11(-0.55%)
Mar 01, 2004 20.04 20.45 20.00 20.42 1,505,117 +0.52(+2.63%)
Feb 27, 2004 20.15 20.20 19.79 19.90 1,939,400 -0.25(-1.26%)
Feb 26, 2004 20.07 20.17 19.86 20.15 1,638,258 +0.23(+1.17%)
Feb 25, 2004 19.88 20.02 19.80 19.92 1,568,733 +0.05(+0.23%)
Feb 24, 2004 20.18 20.18 19.68 19.87 2,607,466 -0.31(-1.53%)
Feb 23, 2004 20.68 20.72 20.10 20.18 1,811,183 -0.29(-1.44%)
Feb 20, 2004 20.72 20.74 20.25 20.48 1,203,188 -0.18(-0.86%)
Feb 19, 2004 20.77 21.07 20.63 20.65 1,518,313 -0.09(-0.44%)
Feb 18, 2004 20.97 20.97 20.65 20.75 1,118,892 -0.11(-0.54%)
Feb 17, 2004 20.90 21.02 20.70 20.86 1,179,554 +0.18(+0.88%)
Feb 13, 2004 20.89 21.17 20.60 20.67 1,228,595 -0.31(-1.50%)
Feb 12, 2004 21.05 21.08 20.88 20.99 1,226,822 -0.18(-0.84%)
Feb 11, 2004 20.58 21.20 20.50 21.17 2,174,759 +0.58(+2.84%)
Feb 10, 2004 20.47 20.58 20.23 20.58 1,696,556 +0.07(+0.32%)
Feb 09, 2004 20.55 20.68 20.33 20.52 1,209,097 +0.05(+0.25%)
Feb 06, 2004 20.20 20.69 20.19 20.47 2,461,129 +0.36(+1.79%)
Feb 05, 2004 20.12 20.23 19.91 20.11 2,154,473 -0.01(-0.05%)
Feb 04, 2004 20.41 20.62 20.05 20.12 2,715,987 -0.41(-1.98%)
Feb 03, 2004 20.84 20.91 20.41 20.52 2,263,191 -0.36(-1.70%)
Feb 02, 2004 21.17 21.23 20.67 20.88 2,046,542 -0.10(-0.48%)
Jan 30, 2004 20.66 21.01 20.58 20.98 2,738,440 +0.34(+1.65%)
Jan 29, 2004 21.12 21.17 20.36 20.64 2,302,976 -0.43(-2.05%)
Jan 28, 2004 21.39 21.64 21.05 21.07 4,110,614 -0.20(-0.95%)
Jan 27, 2004 21.32 21.45 20.82 21.27 5,106,608 -0.89(-4.01%)
Jan 26, 2004 22.05 22.25 21.48 22.16 2,258,661 +0.11(+0.51%)
Jan 23, 2004 21.82 22.18 21.81 22.05 2,216,513 +0.24(+1.09%)
Jan 22, 2004 21.93 21.95 21.68 21.81 1,453,516 -0.11(-0.49%)
Jan 21, 2004 22.04 22.04 21.78 21.92 2,327,004 -0.08(-0.35%)
Jan 20, 2004 22.21 22.33 21.98 22.00 2,372,697 -0.21(-0.96%)
Jan 16, 2004 22.24 22.27 21.97 22.21 3,036,824 -0.01(-0.02%)
Jan 15, 2004 22.34 22.34 21.81 22.21 4,390,091 -0.14(-0.61%)
Jan 14, 2004 21.66 22.41 21.66 22.35 4,129,522 +0.76(+3.53%)
Jan 13, 2004 21.38 21.63 21.38 21.59 1,999,077 +0.19(+0.88%)
Jan 12, 2004 21.38 21.45 21.33 21.40 1,693,799 -0.07(-0.31%)
Jan 09, 2004 21.32 21.67 21.42 21.47 2,684,081 -0.01(-0.02%)
Jan 08, 2004 20.95 21.53 20.91 21.47 3,137,861 +0.53(+2.52%)
Jan 07, 2004 20.46 21.05 20.45 20.94 2,477,477 +0.41(+2.00%)
Jan 06, 2004 20.65 20.69 20.48 20.53 1,494,285 -0.25(-1.20%)
Jan 05, 2004 20.08 20.78 20.07 20.78 2,315,187 +0.76(+3.80%)
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.