Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.33 14.67 14.15 14.20 2,189,401 -0.08(-0.53%)
Apr 29, 2004 14.63 14.81 14.08 14.27 3,111,868 -0.36(-2.46%)
Apr 28, 2004 14.94 15.02 14.63 14.63 2,178,235 -0.40(-2.67%)
Apr 27, 2004 14.92 15.18 14.85 15.04 2,408,851 +0.26(+1.76%)
Apr 26, 2004 14.75 15.06 14.73 14.78 1,617,472 -0.01(-0.10%)
Apr 23, 2004 15.00 15.00 14.77 14.79 2,007,336 -0.23(-1.55%)
Apr 22, 2004 14.66 15.22 14.66 15.02 2,611,551 +0.36(+2.44%)
Apr 21, 2004 14.81 14.81 14.39 14.66 2,395,743 +0.22(+1.54%)
Apr 20, 2004 14.88 14.88 14.40 14.44 2,423,417 -0.43(-2.91%)
Apr 19, 2004 15.14 15.14 14.82 14.88 1,810,219 -0.26(-1.74%)
Apr 16, 2004 15.09 15.17 15.01 15.14 2,411,765 +0.20(+1.37%)
Apr 15, 2004 15.02 15.14 14.79 14.93 2,578,051 -0.05(-0.32%)
Apr 14, 2004 15.04 15.15 14.66 14.98 2,920,335 -0.06(-0.38%)
Apr 13, 2004 15.09 15.12 14.87 15.04 2,780,508 -0.17(-1.14%)
Apr 12, 2004 15.37 15.37 15.09 15.21 2,271,695 -0.15(-0.99%)
Apr 08, 2004 15.74 15.74 15.30 15.37 1,395,595 -0.25(-1.61%)
Apr 07, 2004 15.72 15.82 15.51 15.62 1,603,635 -0.11(-0.71%)
Apr 06, 2004 15.66 15.96 15.62 15.73 2,663,258 +0.22(+1.45%)
Apr 05, 2004 15.78 15.78 15.33 15.50 3,920,240 -0.27(-1.74%)
Apr 02, 2004 16.07 16.09 15.76 15.78 4,563,054 -0.74(-4.49%)
Apr 01, 2004 16.64 16.76 16.42 16.52 2,102,495 -0.12(-0.74%)
Mar 31, 2004 16.77 16.87 16.49 16.64 2,614,950 -0.02(-0.10%)
Mar 30, 2004 16.22 16.73 16.20 16.66 5,131,585 +0.42(+2.60%)
Mar 29, 2004 16.21 16.41 16.11 16.24 2,089,387 +0.02(+0.15%)
Mar 26, 2004 16.17 16.27 16.11 16.21 1,363,551 +0.05(+0.28%)
Mar 25, 2004 16.43 16.45 16.01 16.17 2,596,258 +0.14(+0.89%)
Mar 24, 2004 16.03 16.32 15.88 16.02 2,225,086 -0.01(-0.06%)
Mar 23, 2004 15.93 16.09 15.69 16.03 2,321,945 +0.23(+1.47%)
Mar 22, 2004 15.86 15.92 15.67 15.80 2,580,479 -0.12(-0.72%)
Mar 19, 2004 16.03 16.18 15.92 15.92 2,139,637 -0.24(-1.49%)
Mar 18, 2004 16.23 16.30 16.09 16.16 2,832,215 -0.13(-0.81%)
Mar 17, 2004 16.38 16.43 16.06 16.29 6,310,886 -0.03(-0.20%)
Mar 16, 2004 16.35 16.46 15.97 16.32 3,661,950 +0.22(+1.39%)
Mar 15, 2004 16.08 16.31 15.97 16.10 2,725,403 +0.09(+0.55%)
Mar 12, 2004 15.86 16.01 15.62 16.01 1,712,146 +0.29(+1.86%)
Mar 11, 2004 15.75 16.05 15.57 15.72 2,593,102 -0.03(-0.21%)
Mar 10, 2004 16.27 16.43 15.68 15.75 2,452,547 -0.37(-2.31%)
Mar 09, 2004 16.16 16.27 15.92 16.12 2,061,227 -0.02(-0.13%)
Mar 08, 2004 16.21 16.42 16.02 16.14 2,165,612 -0.07(-0.42%)
Mar 05, 2004 16.07 16.48 16.07 16.21 3,284,467 +0.31(+1.97%)
Mar 04, 2004 15.49 15.96 15.44 15.90 2,722,005 +0.35(+2.24%)
Mar 03, 2004 15.60 15.60 15.27 15.55 1,702,679 -0.14(-0.91%)
Mar 02, 2004 15.86 15.87 15.46 15.69 3,818,769 -0.06(-0.37%)
Mar 01, 2004 15.40 15.75 15.24 15.75 6,078,084 +0.85(+5.69%)
Feb 27, 2004 14.57 15.00 14.57 14.90 3,044,140 +0.39(+2.70%)
Feb 26, 2004 14.00 14.51 13.93 14.51 2,152,503 +0.43(+3.09%)
Feb 25, 2004 13.92 14.11 13.62 14.08 2,762,059 +0.20(+1.43%)
Feb 24, 2004 13.82 14.02 13.80 13.88 1,878,676 +0.06(+0.45%)
Feb 23, 2004 14.11 14.14 13.80 13.82 1,979,419 -0.13(-0.93%)
Feb 20, 2004 14.32 14.51 13.95 13.95 2,629,272 -0.37(-2.60%)
Feb 19, 2004 14.46 14.50 14.29 14.32 1,361,852 -0.01(-0.09%)
Feb 18, 2004 14.50 14.54 14.28 14.33 2,208,822 -0.21(-1.44%)
Feb 17, 2004 14.42 14.72 14.38 14.54 1,542,946 +0.29(+2.02%)
Feb 13, 2004 14.42 14.50 14.24 14.25 1,022,481 -0.07(-0.52%)
Feb 12, 2004 14.44 14.52 14.30 14.33 1,442,446 -0.12(-0.84%)
Feb 11, 2004 14.06 14.53 13.88 14.45 2,086,231 +0.38(+2.71%)
Feb 10, 2004 14.11 14.16 13.91 14.07 1,420,841 -0.08(-0.58%)
Feb 09, 2004 14.34 14.44 14.09 14.15 2,120,459 -0.24(-1.67%)
Feb 06, 2004 13.93 14.42 13.93 14.39 1,889,842 +0.59(+4.30%)
Feb 05, 2004 13.77 14.06 13.64 13.80 2,249,605 -0.07(-0.49%)
Feb 04, 2004 14.11 14.13 13.85 13.87 1,933,781 -0.35(-2.45%)
Feb 03, 2004 14.10 14.41 14.05 14.21 1,835,708 +0.08(+0.57%)
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.