Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.45 15.85 15.42 15.83 741,250 +0.46(+2.98%)
Mar 30, 2004 15.39 15.49 15.32 15.37 724,452 -0.02(-0.13%)
Mar 29, 2004 15.29 15.58 15.24 15.39 1,017,196 +0.19(+1.25%)
Mar 26, 2004 15.22 15.24 15.09 15.20 944,506 +0.02(+0.13%)
Mar 25, 2004 15.36 15.50 15.09 15.18 1,191,590 -0.18(-1.15%)
Mar 24, 2004 15.51 15.67 15.26 15.36 716,511 -0.23(-1.47%)
Mar 23, 2004 15.70 15.78 15.47 15.59 296,408 -0.16(-1.00%)
Mar 22, 2004 15.88 15.96 15.66 15.74 250,443 -0.22(-1.39%)
Mar 19, 2004 15.89 16.10 15.89 15.96 206,921 +0.09(+0.54%)
Mar 18, 2004 16.04 16.08 15.74 15.88 265,866 -0.28(-1.70%)
Mar 17, 2004 15.98 16.28 15.98 16.15 176,990 +0.31(+1.94%)
Mar 16, 2004 16.08 16.27 15.72 15.85 274,876 -0.19(-1.18%)
Mar 15, 2004 16.25 16.33 16.03 16.04 330,310 -0.22(-1.33%)
Mar 12, 2004 15.98 16.25 15.96 16.25 277,167 +0.30(+1.89%)
Mar 11, 2004 15.98 16.14 15.89 15.95 258,842 -0.03(-0.20%)
Mar 10, 2004 16.28 16.34 15.98 15.98 361,157 -0.35(-2.16%)
Mar 09, 2004 16.37 16.37 16.17 16.34 365,433 +0.00(+0.00%)
Mar 08, 2004 16.70 16.70 16.31 16.34 343,290 -0.21(-1.27%)
Mar 05, 2004 16.43 16.63 16.37 16.55 377,802 +0.10(+0.64%)
Mar 04, 2004 16.30 16.50 16.25 16.44 297,324 +0.07(+0.40%)
Mar 03, 2004 16.25 16.52 16.15 16.38 701,546 +0.12(+0.77%)
Mar 02, 2004 16.21 16.31 16.04 16.25 250,901 -0.01(-0.08%)
Mar 01, 2004 16.19 16.33 15.99 16.27 394,142 +0.26(+1.60%)
Feb 27, 2004 16.12 16.27 15.96 16.01 519,822 -0.10(-0.61%)
Feb 26, 2004 15.87 16.16 15.68 16.11 413,842 +0.23(+1.44%)
Feb 25, 2004 15.78 15.96 15.73 15.88 500,581 +0.01(+0.04%)
Feb 24, 2004 15.85 16.17 15.75 15.87 324,659 +0.07(+0.46%)
Feb 23, 2004 16.11 16.11 15.72 15.80 395,364 -0.24(-1.51%)
Feb 20, 2004 16.15 16.21 15.95 16.04 272,280 -0.17(-1.05%)
Feb 19, 2004 16.62 16.73 16.17 16.21 454,768 -0.41(-2.44%)
Feb 18, 2004 16.69 16.72 16.52 16.62 318,704 +0.06(+0.36%)
Feb 17, 2004 16.60 16.67 16.52 16.56 276,251 +0.07(+0.44%)
Feb 13, 2004 16.47 16.65 16.25 16.49 233,187 -0.07(-0.40%)
Feb 12, 2004 16.59 16.59 16.43 16.55 516,462 -0.04(-0.24%)
Feb 11, 2004 16.57 17.03 16.55 16.59 611,295 +0.12(+0.72%)
Feb 10, 2004 16.36 16.51 16.23 16.48 390,019 +0.11(+0.68%)
Feb 09, 2004 16.24 16.36 16.19 16.36 709,181 +0.17(+1.05%)
Feb 06, 2004 15.91 16.19 15.86 16.19 521,502 +0.28(+1.77%)
Feb 05, 2004 15.85 16.04 15.77 15.91 476,605 +0.03(+0.16%)
Feb 04, 2004 15.85 15.94 15.66 15.89 585,334 -0.12(-0.74%)
Feb 03, 2004 16.21 16.42 15.91 16.00 687,955 -0.12(-0.77%)
Feb 02, 2004 16.37 16.53 16.11 16.13 861,891 -0.29(-1.75%)
Jan 30, 2004 16.38 16.46 16.21 16.42 657,260 +0.04(+0.24%)
Jan 29, 2004 16.99 16.99 16.21 16.38 979,782 -0.62(-3.62%)
Jan 28, 2004 16.93 17.15 16.90 16.99 735,142 +0.05(+0.31%)
Jan 27, 2004 16.76 17.00 16.72 16.94 644,433 +0.14(+0.82%)
Jan 26, 2004 16.80 16.84 16.59 16.80 790,423 -0.03(-0.16%)
Jan 23, 2004 16.76 16.89 16.70 16.83 517,531 -0.01(-0.08%)
Jan 22, 2004 17.06 17.12 16.75 16.84 292,591 -0.17(-1.00%)
Jan 21, 2004 16.99 17.20 16.97 17.01 469,122 +0.03(+0.19%)
Jan 20, 2004 17.01 17.24 16.88 16.98 634,965 -0.05(-0.27%)
Jan 16, 2004 16.99 17.11 16.93 17.03 428,960 +0.05(+0.27%)
Jan 15, 2004 16.83 17.12 16.76 16.98 558,916 +0.27(+1.61%)
Jan 14, 2004 16.62 16.95 16.62 16.71 339,320 +0.09(+0.55%)
Jan 13, 2004 16.57 16.74 16.45 16.62 348,940 +0.10(+0.59%)
Jan 12, 2004 16.70 16.70 16.44 16.52 904,802 -0.05(-0.28%)
Jan 09, 2004 16.81 16.89 16.53 16.57 1,061,940 -0.33(-1.94%)
Jan 08, 2004 16.83 16.92 16.80 16.89 639,088 +0.03(+0.15%)
Jan 07, 2004 16.94 16.94 16.68 16.87 405,748 -0.03(-0.15%)
Jan 06, 2004 16.86 17.01 16.85 16.89 442,398 -0.07(-0.39%)
Jan 05, 2004 16.70 17.01 16.70 16.96 580,448 +0.28(+1.69%)
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.