Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 13.94 14.15 13.88 14.00 7,729,946 +0.10(+0.75%)
Jan 30, 2004 14.11 14.15 13.78 13.90 11,502,698 -0.34(-2.42%)
Jan 29, 2004 14.17 14.27 13.90 14.24 8,112,854 +0.10(+0.70%)
Jan 28, 2004 14.61 14.73 14.06 14.14 7,896,743 -0.45(-3.06%)
Jan 27, 2004 14.75 14.85 14.57 14.59 4,744,766 -0.11(-0.73%)
Jan 26, 2004 14.51 14.73 14.40 14.70 5,329,764 +0.20(+1.41%)
Jan 23, 2004 14.60 14.75 14.38 14.49 7,481,443 -0.09(-0.62%)
Jan 22, 2004 14.80 14.91 14.52 14.58 6,087,360 -0.21(-1.44%)
Jan 21, 2004 14.74 14.84 14.51 14.80 6,064,153 +0.09(+0.64%)
Jan 20, 2004 14.89 14.92 14.59 14.70 9,643,034 -0.15(-1.04%)
Jan 16, 2004 14.93 14.93 14.79 14.86 8,543,383 -0.09(-0.57%)
Jan 15, 2004 14.84 14.99 14.67 14.94 8,267,564 +0.15(+0.99%)
Jan 14, 2004 14.81 14.82 14.62 14.80 8,341,777 -0.05(-0.33%)
Jan 13, 2004 14.72 14.86 14.63 14.85 7,239,467 +0.13(+0.90%)
Jan 12, 2004 14.93 14.96 14.46 14.71 9,109,042 -0.18(-1.20%)
Jan 09, 2004 14.82 15.11 14.56 14.89 13,914,484 +0.08(+0.52%)
Jan 08, 2004 14.40 14.87 14.51 14.82 16,652,370 +0.42(+2.89%)
Jan 07, 2004 14.08 14.44 14.04 14.40 13,041,822 +0.16(+1.10%)
Jan 06, 2004 14.29 14.33 14.08 14.24 10,322,308 -0.05(-0.37%)
Jan 05, 2004 14.19 14.34 13.95 14.29 10,908,998 +0.28(+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.