Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.39 19.51 18.93 19.05 90,745,976 -0.26(-1.32%)
Apr 29, 2004 19.33 19.64 19.19 19.31 106,674,464 -0.06(-0.30%)
Apr 28, 2004 19.70 19.72 19.30 19.37 99,892,952 -0.48(-2.42%)
Apr 27, 2004 19.81 19.96 19.78 19.85 110,691,872 -0.01(-0.07%)
Apr 26, 2004 20.02 20.09 19.76 19.86 122,587,336 -0.22(-1.09%)
Apr 23, 2004 19.98 20.21 19.94 20.08 354,180,032 +1.16(+6.13%)
Apr 22, 2004 18.60 18.95 18.57 18.92 136,049,568 +0.36(+1.96%)
Apr 21, 2004 18.49 18.59 18.38 18.56 67,542,272 +0.09(+0.47%)
Apr 20, 2004 18.70 18.87 18.43 18.47 82,148,096 -0.15(-0.78%)
Apr 19, 2004 18.29 18.67 18.27 18.62 61,151,868 +0.27(+1.47%)
Apr 16, 2004 18.47 18.52 18.31 18.35 70,993,440 -0.04(-0.24%)
Apr 15, 2004 18.62 18.76 18.30 18.39 101,147,336 -0.21(-1.14%)
Apr 14, 2004 18.51 18.73 18.51 18.60 83,762,184 +0.04(+0.24%)
Apr 13, 2004 18.73 18.79 18.53 18.56 78,128,496 -0.12(-0.62%)
Apr 12, 2004 18.58 18.77 18.54 18.67 53,190,708 +0.09(+0.51%)
Apr 08, 2004 18.83 18.85 18.49 18.58 62,115,252 -0.08(-0.43%)
Apr 07, 2004 18.77 18.80 18.49 18.66 86,764,504 -0.15(-0.81%)
Apr 06, 2004 18.79 18.89 18.71 18.81 67,185,720 -0.11(-0.58%)
Apr 05, 2004 18.82 18.94 18.76 18.92 73,779,632 +0.07(+0.39%)
Apr 02, 2004 18.58 18.89 18.55 18.85 134,453,456 +0.56(+3.07%)
Apr 01, 2004 18.19 18.31 18.12 18.29 94,695,088 +0.11(+0.60%)
Mar 31, 2004 18.38 18.38 18.14 18.18 96,726,480 -0.20(-1.07%)
Mar 30, 2004 18.38 18.47 18.25 18.38 80,924,568 -0.08(-0.43%)
Mar 29, 2004 18.41 18.52 18.23 18.46 71,148,408 +0.20(+1.12%)
Mar 26, 2004 18.31 18.60 18.23 18.25 84,455,136 -0.12(-0.64%)
Mar 25, 2004 17.94 18.41 17.92 18.37 117,495,344 +0.57(+3.20%)
Mar 24, 2004 17.78 17.92 17.63 17.80 133,823,864 +0.19(+1.08%)
Mar 23, 2004 17.97 17.98 17.58 17.61 125,748,736 -0.26(-1.43%)
Mar 22, 2004 17.85 18.11 17.51 17.87 174,992,800 -0.09(-0.53%)
Mar 19, 2004 18.06 18.19 17.91 17.96 118,323,224 -0.19(-1.04%)
Mar 18, 2004 18.20 18.25 17.92 18.15 168,994,192 -0.18(-0.95%)
Mar 17, 2004 18.41 18.57 18.31 18.32 77,127,264 -0.04(-0.20%)
Mar 16, 2004 18.42 18.50 18.30 18.36 89,760,792 +0.01(+0.08%)
Mar 15, 2004 18.45 18.54 18.27 18.35 94,398,040 -0.16(-0.87%)
Mar 12, 2004 18.51 18.60 18.40 18.51 87,955,120 +0.21(+1.16%)
Mar 11, 2004 18.36 18.80 18.28 18.30 124,157,960 -0.20(-1.10%)
Mar 10, 2004 18.70 18.81 18.49 18.50 103,065,736 -0.26(-1.36%)
Mar 09, 2004 18.81 18.94 18.62 18.76 111,233,424 -0.08(-0.43%)
Mar 08, 2004 19.19 19.21 18.82 18.84 95,128,296 -0.38(-1.97%)
Mar 05, 2004 19.13 19.40 19.11 19.21 82,075,688 -0.01(-0.08%)
Mar 04, 2004 19.20 19.27 19.11 19.23 60,371,700 +0.00(+0.00%)
Mar 03, 2004 19.21 19.36 19.12 19.23 75,423,072 -0.01(-0.08%)
Mar 02, 2004 19.40 19.46 19.21 19.24 90,963,752 -0.23(-1.16%)
Mar 01, 2004 19.42 19.48 19.32 19.47 71,190,504 +0.12(+0.64%)
Feb 27, 2004 19.30 19.41 19.21 19.35 79,904,408 +0.02(+0.11%)
Feb 26, 2004 19.39 19.43 19.26 19.32 91,336,352 -0.15(-0.75%)
Feb 25, 2004 19.62 19.68 19.40 19.47 88,145,192 -0.13(-0.67%)
Feb 24, 2004 19.40 19.65 19.36 19.60 76,009,744 +0.20(+1.01%)
Feb 23, 2004 19.49 19.51 19.31 19.40 68,920,216 +0.03(+0.15%)
Feb 20, 2004 19.44 19.54 19.32 19.37 79,294,704 +0.08(+0.42%)
Feb 19, 2004 19.63 19.67 19.27 19.29 84,805,792 -0.23(-1.16%)
Feb 18, 2004 19.62 19.77 19.50 19.52 69,027,048 -0.16(-0.81%)
Feb 17, 2004 19.48 19.76 19.39 19.68 59,622,664 +0.29(+1.50%)
Feb 13, 2004 19.67 19.73 19.32 19.39 92,623,240 -0.26(-1.34%)
Feb 12, 2004 19.75 19.80 19.64 19.65 61,076,308 -0.15(-0.74%)
Feb 11, 2004 19.67 19.86 19.58 19.80 70,646,072 +0.09(+0.48%)
Feb 10, 2004 19.59 19.80 19.56 19.70 51,824,556 +0.09(+0.45%)
Feb 09, 2004 19.83 19.86 19.58 19.62 65,974,124 -0.13(-0.66%)
Feb 06, 2004 19.71 19.83 19.64 19.75 64,741,408 +0.09(+0.45%)
Feb 05, 2004 19.73 19.81 19.56 19.66 76,148,248 -0.04(-0.19%)
Feb 04, 2004 19.85 20.00 19.70 19.70 83,170,304 -0.20(-1.03%)
Feb 03, 2004 19.98 20.09 19.82 19.90 65,816,828 -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.