Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.39 19.51 18.93 19.05 90,747,960 -0.26(-1.32%)
Apr 29, 2004 19.33 19.64 19.18 19.31 106,676,800 -0.06(-0.30%)
Apr 28, 2004 19.70 19.72 19.30 19.37 99,895,136 -0.48(-2.42%)
Apr 27, 2004 19.80 19.96 19.78 19.85 110,694,288 -0.01(-0.07%)
Apr 26, 2004 20.02 20.09 19.76 19.86 122,590,008 -0.22(-1.09%)
Apr 23, 2004 19.98 20.21 19.94 20.08 354,187,776 +1.16(+6.13%)
Apr 22, 2004 18.60 18.95 18.57 18.92 136,052,544 +0.36(+1.96%)
Apr 21, 2004 18.49 18.59 18.38 18.56 67,543,752 +0.09(+0.47%)
Apr 20, 2004 18.70 18.87 18.43 18.47 82,149,888 -0.15(-0.78%)
Apr 19, 2004 18.29 18.67 18.27 18.62 61,153,204 +0.27(+1.47%)
Apr 16, 2004 18.47 18.52 18.31 18.35 70,994,992 -0.04(-0.24%)
Apr 15, 2004 18.62 18.76 18.30 18.39 101,149,544 -0.21(-1.14%)
Apr 14, 2004 18.51 18.73 18.51 18.60 83,764,016 +0.04(+0.24%)
Apr 13, 2004 18.73 18.79 18.53 18.56 78,130,200 -0.12(-0.62%)
Apr 12, 2004 18.58 18.77 18.54 18.67 53,191,868 +0.09(+0.51%)
Apr 08, 2004 18.83 18.85 18.49 18.58 62,116,604 -0.08(-0.43%)
Apr 07, 2004 18.77 18.80 18.48 18.66 86,766,400 -0.15(-0.81%)
Apr 06, 2004 18.79 18.89 18.71 18.81 67,187,184 -0.11(-0.58%)
Apr 05, 2004 18.82 18.94 18.76 18.92 73,781,248 +0.07(+0.39%)
Apr 02, 2004 18.58 18.89 18.55 18.85 134,456,384 +0.56(+3.07%)
Apr 01, 2004 18.19 18.31 18.12 18.29 94,697,160 +0.11(+0.60%)
Mar 31, 2004 18.38 18.38 18.13 18.18 96,728,592 -0.20(-1.07%)
Mar 30, 2004 18.38 18.47 18.25 18.38 80,926,328 -0.08(-0.43%)
Mar 29, 2004 18.41 18.52 18.23 18.46 71,149,960 +0.20(+1.12%)
Mar 26, 2004 18.31 18.60 18.23 18.25 84,456,976 -0.12(-0.64%)
Mar 25, 2004 17.94 18.40 17.92 18.37 117,497,904 +0.57(+3.20%)
Mar 24, 2004 17.78 17.92 17.63 17.80 133,826,784 +0.19(+1.08%)
Mar 23, 2004 17.97 17.98 17.58 17.61 125,751,488 -0.26(-1.43%)
Mar 22, 2004 17.85 18.11 17.51 17.87 174,996,624 -0.09(-0.53%)
Mar 19, 2004 18.06 18.19 17.91 17.96 118,325,808 -0.19(-1.04%)
Mar 18, 2004 18.20 18.25 17.92 18.15 168,997,888 -0.18(-0.96%)
Mar 17, 2004 18.41 18.57 18.31 18.32 77,128,952 -0.04(-0.20%)
Mar 16, 2004 18.42 18.50 18.30 18.36 89,762,752 +0.01(+0.08%)
Mar 15, 2004 18.45 18.54 18.27 18.35 94,400,104 -0.16(-0.87%)
Mar 12, 2004 18.51 18.60 18.40 18.51 87,957,040 +0.21(+1.16%)
Mar 11, 2004 18.36 18.80 18.28 18.30 124,160,672 -0.20(-1.10%)
Mar 10, 2004 18.70 18.81 18.48 18.50 103,067,984 -0.26(-1.36%)
Mar 09, 2004 18.81 18.94 18.62 18.75 111,235,848 -0.08(-0.43%)
Mar 08, 2004 19.18 19.21 18.82 18.83 95,130,376 -0.38(-1.97%)
Mar 05, 2004 19.13 19.40 19.10 19.21 82,077,472 -0.01(-0.08%)
Mar 04, 2004 19.20 19.27 19.11 19.23 60,373,020 +0.00(+0.00%)
Mar 03, 2004 19.21 19.36 19.12 19.23 75,424,720 -0.01(-0.08%)
Mar 02, 2004 19.40 19.46 19.21 19.24 90,965,736 -0.23(-1.16%)
Mar 01, 2004 19.42 19.48 19.32 19.47 71,192,056 +0.12(+0.64%)
Feb 27, 2004 19.30 19.41 19.21 19.35 79,906,152 +0.02(+0.11%)
Feb 26, 2004 19.39 19.43 19.26 19.32 91,338,344 -0.15(-0.75%)
Feb 25, 2004 19.62 19.68 19.40 19.47 88,147,112 -0.13(-0.67%)
Feb 24, 2004 19.40 19.65 19.36 19.60 76,011,400 +0.20(+1.01%)
Feb 23, 2004 19.49 19.51 19.31 19.40 68,921,720 +0.03(+0.15%)
Feb 20, 2004 19.44 19.54 19.32 19.37 79,296,432 +0.08(+0.42%)
Feb 19, 2004 19.63 19.67 19.27 19.29 84,807,640 -0.23(-1.16%)
Feb 18, 2004 19.62 19.77 19.50 19.52 69,028,552 -0.16(-0.82%)
Feb 17, 2004 19.48 19.76 19.39 19.68 59,623,964 +0.29(+1.50%)
Feb 13, 2004 19.67 19.73 19.32 19.39 92,625,264 -0.26(-1.34%)
Feb 12, 2004 19.75 19.80 19.64 19.65 61,077,640 -0.15(-0.74%)
Feb 11, 2004 19.67 19.86 19.58 19.80 70,647,616 +0.09(+0.48%)
Feb 10, 2004 19.59 19.80 19.56 19.70 51,825,688 +0.09(+0.45%)
Feb 09, 2004 19.83 19.86 19.58 19.62 65,975,564 -0.13(-0.66%)
Feb 06, 2004 19.71 19.83 19.64 19.75 64,742,820 +0.09(+0.45%)
Feb 05, 2004 19.73 19.81 19.56 19.66 76,149,912 -0.04(-0.18%)
Feb 04, 2004 19.85 20.00 19.70 19.70 83,172,120 -0.20(-1.03%)
Feb 03, 2004 19.98 20.09 19.82 19.90 65,818,264 -0.08(-0.40%)
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.