Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.94 15.11 14.63 14.96 10,257,523 +0.02(+0.13%)
Apr 29, 2004 15.13 15.26 14.82 14.94 9,150,137 -0.13(-0.84%)
Apr 28, 2004 15.31 15.33 14.95 15.07 8,072,001 -0.30(-1.97%)
Apr 27, 2004 15.16 15.51 15.11 15.37 10,008,778 +0.26(+1.73%)
Apr 26, 2004 15.28 15.33 15.06 15.11 6,315,316 -0.20(-1.28%)
Apr 23, 2004 15.12 15.38 15.10 15.31 8,152,982 +0.15(+1.00%)
Apr 22, 2004 14.69 15.15 14.69 15.15 9,707,577 +0.42(+2.83%)
Apr 21, 2004 14.56 14.82 14.51 14.74 6,631,988 +0.18(+1.21%)
Apr 20, 2004 14.73 14.92 14.56 14.56 7,139,872 -0.06(-0.38%)
Apr 19, 2004 14.48 14.70 14.40 14.62 6,561,401 +0.00(+0.00%)
Apr 16, 2004 14.42 14.67 14.09 14.62 10,388,543 +0.37(+2.61%)
Apr 15, 2004 14.18 14.34 14.17 14.24 6,131,356 +0.01(+0.10%)
Apr 14, 2004 14.05 14.27 13.87 14.23 7,348,247 +0.14(+1.00%)
Apr 13, 2004 14.46 14.52 14.07 14.09 9,539,088 -0.37(-2.54%)
Apr 12, 2004 14.49 14.55 14.40 14.46 4,269,274 -0.01(-0.08%)
Apr 08, 2004 14.71 14.71 14.37 14.47 7,019,005 -0.02(-0.17%)
Apr 07, 2004 14.74 14.74 14.43 14.49 9,798,711 -0.25(-1.72%)
Apr 06, 2004 14.86 14.98 14.72 14.75 7,449,534 -0.17(-1.16%)
Apr 05, 2004 14.84 14.93 14.74 14.92 9,553,592 +0.05(+0.33%)
Apr 02, 2004 14.70 14.93 14.41 14.87 17,511,010 +0.45(+3.10%)
Apr 01, 2004 14.27 14.48 14.19 14.42 13,178,886 +0.16(+1.12%)
Mar 31, 2004 14.16 14.46 14.06 14.26 35,417,500 +0.92(+6.86%)
Mar 30, 2004 13.37 13.44 13.24 13.35 8,846,519 +0.03(+0.23%)
Mar 29, 2004 13.51 13.55 13.26 13.32 7,331,809 +0.03(+0.21%)
Mar 26, 2004 13.53 13.60 13.24 13.29 8,692,050 -0.09(-0.70%)
Mar 25, 2004 12.92 13.46 12.90 13.38 13,620,535 +0.58(+4.50%)
Mar 24, 2004 12.83 12.93 12.69 12.81 8,804,940 +0.23(+1.82%)
Mar 23, 2004 12.82 12.89 12.50 12.58 9,402,750 -0.08(-0.63%)
Mar 22, 2004 12.96 12.96 12.45 12.66 10,349,866 -0.37(-2.82%)
Mar 19, 2004 13.17 13.22 12.99 13.03 8,686,974 -0.14(-1.03%)
Mar 18, 2004 13.24 13.38 12.99 13.16 8,400,518 -0.14(-1.06%)
Mar 17, 2004 13.17 13.44 13.15 13.30 6,076,240 +0.21(+1.58%)
Mar 16, 2004 13.27 13.32 12.98 13.09 7,902,545 +0.00(+0.00%)
Mar 15, 2004 13.53 13.53 13.09 13.09 8,499,871 -0.50(-3.69%)
Mar 12, 2004 13.17 13.60 13.14 13.60 10,702,315 +0.57(+4.34%)
Mar 11, 2004 13.38 13.49 13.03 13.03 16,736,252 -0.34(-2.58%)
Mar 10, 2004 13.99 14.00 13.38 13.38 20,256,390 -0.59(-4.23%)
Mar 09, 2004 14.20 14.20 13.93 13.97 7,823,256 -0.23(-1.63%)
Mar 08, 2004 14.58 14.68 14.17 14.20 7,896,985 -0.42(-2.87%)
Mar 05, 2004 14.62 14.72 14.37 14.62 11,909,779 +0.12(+0.82%)
Mar 04, 2004 14.80 14.82 14.46 14.50 11,253,711 -0.48(-3.20%)
Mar 03, 2004 14.86 15.06 14.84 14.98 6,547,622 +0.07(+0.44%)
Mar 02, 2004 14.94 15.08 14.72 14.91 6,853,417 -0.03(-0.22%)
Mar 01, 2004 14.72 14.98 14.64 14.94 7,386,200 +0.26(+1.77%)
Feb 27, 2004 14.20 14.78 14.18 14.69 10,792,482 +0.58(+4.08%)
Feb 26, 2004 14.18 14.32 14.06 14.11 11,614,863 -0.07(-0.52%)
Feb 25, 2004 14.13 14.24 14.04 14.18 7,451,710 +0.17(+1.20%)
Feb 24, 2004 14.09 14.26 13.91 14.02 9,217,823 -0.09(-0.65%)
Feb 23, 2004 14.49 14.56 14.09 14.11 9,890,570 -0.38(-2.63%)
Feb 20, 2004 14.62 14.62 14.30 14.49 7,058,166 -0.11(-0.77%)
Feb 19, 2004 14.96 15.06 14.58 14.60 7,153,168 -0.12(-0.82%)
Feb 18, 2004 14.90 14.96 14.63 14.72 4,339,377 -0.18(-1.20%)
Feb 17, 2004 14.89 15.02 14.82 14.90 5,376,660 +0.10(+0.71%)
Feb 13, 2004 15.16 15.18 14.78 14.80 4,300,458 -0.24(-1.61%)
Feb 12, 2004 15.03 15.09 14.82 15.04 5,883,819 -0.01(-0.04%)
Feb 11, 2004 14.71 15.08 14.69 15.04 5,732,977 +0.33(+2.25%)
Feb 10, 2004 14.78 14.81 14.64 14.71 7,263,399 -0.07(-0.45%)
Feb 09, 2004 14.59 14.92 14.56 14.78 8,430,010 +0.29(+1.98%)
Feb 06, 2004 14.29 14.53 14.22 14.49 6,260,200 +0.18(+1.25%)
Feb 05, 2004 14.27 14.37 14.16 14.31 13,661,871 +0.46(+3.28%)
Feb 04, 2004 13.84 14.05 13.74 13.86 9,057,795 +0.01(+0.10%)
Feb 03, 2004 13.93 14.11 13.83 13.84 7,601,827 -0.16(-1.12%)
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.