Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.85 15.35 15.05 15.10 48,736 -0.25(-1.63%)
Apr 29, 2004 15.35 15.35 15.35 15.35 0 +0.00(+0.00%)
Apr 28, 2004 15.75 15.60 15.30 15.35 106,996 -0.40(-2.54%)
Apr 27, 2004 15.95 16.00 15.65 15.75 142,953 -0.20(-1.25%)
Apr 26, 2004 15.45 16.20 15.85 15.95 56,428 +0.50(+3.24%)
Apr 23, 2004 15.70 15.65 15.25 15.45 80,435 -0.25(-1.59%)
Apr 22, 2004 15.45 15.75 15.10 15.70 98,849 +0.25(+1.62%)
Apr 21, 2004 16.10 15.55 15.24 15.45 58,574 -0.65(-4.04%)
Apr 20, 2004 16.05 16.34 16.05 16.10 72,207 +0.05(+0.31%)
Apr 19, 2004 15.65 16.15 15.60 16.05 58,135 +0.40(+2.56%)
Apr 16, 2004 14.95 15.65 15.05 15.65 58,652 +0.70(+4.68%)
Apr 15, 2004 15.40 15.04 14.70 14.95 128,320 -0.45(-2.92%)
Apr 14, 2004 15.85 15.45 15.25 15.40 74,699 -0.45(-2.84%)
Apr 13, 2004 16.00 16.25 15.85 15.85 69,338 -0.15(-0.94%)
Apr 12, 2004 16.10 16.25 15.95 16.00 35,492 -0.10(-0.62%)
Apr 08, 2004 15.90 16.15 15.65 16.10 49,463 +0.20(+1.26%)
Apr 07, 2004 15.63 15.90 15.60 15.90 61,435 +0.27(+1.73%)
Apr 06, 2004 15.63 15.70 15.45 15.63 55,421 +0.08(+0.51%)
Apr 05, 2004 15.45 15.70 15.00 15.55 55,289 +0.10(+0.65%)
Apr 02, 2004 15.40 15.60 15.35 15.45 83,438 +0.05(+0.32%)
Apr 01, 2004 15.21 15.55 15.20 15.40 72,296 +0.19(+1.25%)
Mar 31, 2004 14.90 15.30 14.90 15.21 102,204 +0.31(+2.08%)
Mar 30, 2004 15.05 15.00 14.70 14.90 40,435 -0.15(-1.00%)
Mar 29, 2004 14.65 15.05 14.55 15.05 81,260 +0.40(+2.73%)
Mar 26, 2004 14.65 14.90 14.60 14.65 103,658 +0.00(+0.00%)
Mar 25, 2004 14.25 14.85 14.30 14.65 239,423 +0.40(+2.81%)
Mar 24, 2004 14.35 14.45 14.10 14.25 63,310 -0.10(-0.70%)
Mar 23, 2004 13.95 14.50 14.15 14.35 106,329 +0.40(+2.87%)
Mar 22, 2004 14.00 14.10 13.75 13.95 70,713 -0.05(-0.36%)
Mar 19, 2004 14.30 14.50 14.00 14.00 95,455 -0.30(-2.10%)
Mar 18, 2004 14.35 14.55 14.20 14.30 85,608 -0.05(-0.35%)
Mar 17, 2004 14.30 14.50 14.19 14.35 77,359 +0.05(+0.35%)
Mar 16, 2004 13.85 14.45 14.05 14.30 95,348 +0.45(+3.25%)
Mar 15, 2004 14.45 14.15 12.00 13.85 73,746 -0.05(-0.36%)
Mar 12, 2004 13.90 14.10 13.60 13.90 120,535 +0.00(+0.00%)
Mar 11, 2004 14.40 14.10 13.60 13.90 120,535 -0.50(-3.47%)
Mar 10, 2004 15.22 14.75 14.35 14.40 123,981 -0.82(-5.39%)
Mar 09, 2004 14.95 15.45 15.05 15.22 113,865 +0.27(+1.81%)
Mar 08, 2004 15.10 15.20 14.95 14.95 80,251 -0.35(-2.29%)
Mar 05, 2004 15.30 15.30 15.00 15.30 107,456 +0.00(+0.00%)
Mar 04, 2004 15.25 15.30 15.00 15.30 107,456 +0.05(+0.33%)
Mar 03, 2004 15.15 15.45 15.00 15.25 133,162 +0.10(+0.66%)
Mar 02, 2004 15.10 15.15 14.85 15.15 76,787 +0.05(+0.33%)
Mar 01, 2004 14.60 15.10 14.70 15.10 49,275 +0.70(+4.86%)
Feb 27, 2004 14.40 14.70 14.05 14.40 83,524 +0.00(+0.00%)
Feb 26, 2004 14.20 14.70 14.05 14.40 83,524 +0.20(+1.41%)
Feb 25, 2004 13.90 14.30 14.00 14.20 88,304 +0.30(+2.16%)
Feb 24, 2004 13.95 14.20 13.90 13.90 87,484 -0.05(-0.36%)
Feb 23, 2004 13.95 14.05 13.30 13.95 92,746 -0.40(-2.79%)
Feb 20, 2004 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Feb 19, 2004 13.75 14.40 13.80 14.35 79,010 +0.50(+3.61%)
Feb 18, 2004 13.85 14.00 13.75 13.85 63,441 +0.00(+0.00%)
Feb 17, 2004 13.37 14.00 13.75 13.85 63,441 +0.48(+3.59%)
Feb 13, 2004 13.70 14.00 13.35 13.37 156,459 -0.33(-2.41%)
Feb 12, 2004 12.80 13.70 13.24 13.70 75,715 +0.90(+7.03%)
Feb 11, 2004 12.40 12.90 12.43 12.80 82,834 +0.40(+3.23%)
Feb 10, 2004 12.10 12.50 12.10 12.40 124,909 +0.30(+2.48%)
Feb 09, 2004 12.05 12.10 11.80 12.10 123,399 +0.05(+0.41%)
Feb 06, 2004 12.05 12.05 11.64 12.05 123,287 +0.00(+0.00%)
Feb 05, 2004 12.00 12.15 11.85 12.05 110,470 +0.05(+0.42%)
Feb 04, 2004 12.15 12.25 12.00 12.00 100,995 -0.40(-3.23%)
Feb 03, 2004 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
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.