Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.60 14.90 14.50 14.71 34,353,780 +0.94(+6.86%)
Mar 30, 2004 13.78 13.86 13.65 13.76 8,580,825 +0.03(+0.23%)
Mar 29, 2004 13.93 13.97 13.67 13.73 7,111,608 +0.03(+0.21%)
Mar 26, 2004 13.95 14.03 13.65 13.70 8,430,996 -0.10(-0.70%)
Mar 25, 2004 13.32 13.88 13.30 13.80 13,211,460 +0.59(+4.50%)
Mar 24, 2004 13.23 13.33 13.09 13.20 8,540,495 +0.24(+1.82%)
Mar 23, 2004 13.22 13.29 12.89 12.97 9,120,350 -0.08(-0.63%)
Mar 22, 2004 13.36 13.36 12.84 13.05 10,039,021 -0.38(-2.82%)
Mar 19, 2004 13.58 13.63 13.39 13.43 8,426,072 -0.14(-1.03%)
Mar 18, 2004 13.65 13.79 13.39 13.57 8,148,219 -0.14(-1.06%)
Mar 17, 2004 13.57 13.85 13.56 13.71 5,893,748 +0.21(+1.58%)
Mar 16, 2004 13.68 13.73 13.39 13.50 7,665,202 +0.00(+0.00%)
Mar 15, 2004 13.95 13.95 13.50 13.50 8,244,588 -0.52(-3.69%)
Mar 12, 2004 13.58 14.02 13.55 14.02 10,380,885 +0.58(+4.34%)
Mar 11, 2004 13.79 13.90 13.43 13.43 16,233,600 -0.36(-2.58%)
Mar 10, 2004 14.42 14.43 13.79 13.79 19,648,016 -0.61(-4.23%)
Mar 09, 2004 14.64 14.64 14.36 14.40 7,588,294 -0.24(-1.63%)
Mar 08, 2004 15.04 15.14 14.61 14.64 7,659,809 -0.43(-2.87%)
Mar 05, 2004 15.07 15.18 14.82 15.07 11,552,084 +0.12(+0.82%)
Mar 04, 2004 15.25 15.27 14.91 14.95 10,915,721 -0.49(-3.20%)
Mar 03, 2004 15.32 15.53 15.30 15.44 6,350,973 +0.07(+0.44%)
Mar 02, 2004 15.41 15.54 15.17 15.37 6,647,583 -0.03(-0.22%)
Mar 01, 2004 15.18 15.44 15.10 15.41 7,164,365 +0.27(+1.77%)
Feb 27, 2004 14.64 15.24 14.62 15.14 10,468,344 +0.59(+4.08%)
Feb 26, 2004 14.62 14.76 14.50 14.55 11,266,026 -0.08(-0.53%)
Feb 25, 2004 14.57 14.68 14.47 14.62 7,227,907 +0.17(+1.20%)
Feb 24, 2004 14.53 14.70 14.34 14.45 8,940,977 -0.09(-0.65%)
Feb 23, 2004 14.94 15.01 14.53 14.54 9,593,520 -0.39(-2.63%)
Feb 20, 2004 15.07 15.07 14.74 14.94 6,846,183 -0.12(-0.77%)
Feb 19, 2004 15.42 15.52 15.03 15.05 6,938,331 -0.13(-0.82%)
Feb 18, 2004 15.36 15.43 15.08 15.18 4,209,050 -0.18(-1.20%)
Feb 17, 2004 15.35 15.48 15.27 15.36 5,215,179 +0.11(+0.71%)
Feb 13, 2004 15.63 15.65 15.24 15.25 4,171,299 -0.25(-1.61%)
Feb 12, 2004 15.50 15.56 15.28 15.50 5,707,106 -0.01(-0.04%)
Feb 11, 2004 15.17 15.55 15.14 15.51 5,560,794 +0.34(+2.25%)
Feb 10, 2004 15.24 15.27 15.09 15.17 7,045,252 -0.07(-0.45%)
Feb 09, 2004 15.04 15.38 15.01 15.24 8,176,825 +0.30(+1.98%)
Feb 06, 2004 14.73 14.98 14.66 14.94 6,072,183 +0.18(+1.25%)
Feb 05, 2004 14.71 14.81 14.60 14.76 13,251,555 +0.47(+3.28%)
Feb 04, 2004 14.26 14.49 14.16 14.29 8,785,755 +0.01(+0.10%)
Feb 03, 2004 14.36 14.55 14.25 14.27 7,373,516 -0.16(-1.12%)
Feb 02, 2004 14.38 14.59 14.31 14.44 7,497,787 +0.11(+0.75%)
Jan 30, 2004 14.54 14.59 14.21 14.33 11,157,229 -0.36(-2.42%)
Jan 29, 2004 14.61 14.71 14.34 14.68 7,869,195 +0.10(+0.70%)
Jan 28, 2004 15.06 15.19 14.50 14.58 7,659,575 -0.46(-3.06%)
Jan 27, 2004 15.21 15.31 15.02 15.04 4,602,263 -0.11(-0.73%)
Jan 26, 2004 14.96 15.18 14.85 15.15 5,169,691 +0.21(+1.41%)
Jan 23, 2004 15.05 15.21 14.82 14.94 7,256,748 -0.09(-0.62%)
Jan 22, 2004 15.25 15.37 14.97 15.04 5,904,534 -0.22(-1.44%)
Jan 21, 2004 15.20 15.30 14.96 15.25 5,882,024 +0.10(+0.64%)
Jan 20, 2004 15.35 15.38 15.05 15.16 9,353,418 -0.16(-1.04%)
Jan 16, 2004 15.40 15.40 15.25 15.32 8,286,794 -0.09(-0.57%)
Jan 15, 2004 15.30 15.45 15.12 15.40 8,019,258 +0.15(+0.99%)
Jan 14, 2004 15.27 15.28 15.07 15.25 8,091,242 -0.05(-0.33%)
Jan 13, 2004 15.18 15.32 15.08 15.31 7,022,039 +0.14(+0.90%)
Jan 12, 2004 15.39 15.42 14.90 15.17 8,835,464 -0.18(-1.20%)
Jan 09, 2004 15.27 15.58 15.01 15.35 13,496,580 +0.08(+0.52%)
Jan 08, 2004 14.84 15.33 14.96 15.27 16,152,237 +0.43(+2.89%)
Jan 07, 2004 14.51 14.88 14.47 14.84 12,650,128 +0.16(+1.10%)
Jan 06, 2004 14.74 14.77 14.52 14.68 10,012,291 -0.05(-0.37%)
Jan 05, 2004 14.63 14.78 14.39 14.74 10,581,360 +0.29(+1.99%)
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.