Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.95 15.13 14.64 14.97 10,249,174 +0.02(+0.13%)
Apr 29, 2004 15.14 15.28 14.83 14.95 9,142,690 -0.13(-0.84%)
Apr 28, 2004 15.32 15.35 14.96 15.08 8,065,431 -0.30(-1.97%)
Apr 27, 2004 15.18 15.53 15.13 15.38 10,000,632 +0.26(+1.73%)
Apr 26, 2004 15.29 15.35 15.07 15.12 6,310,175 -0.20(-1.28%)
Apr 23, 2004 15.13 15.39 15.11 15.32 8,146,346 +0.15(+1.00%)
Apr 22, 2004 14.70 15.17 14.70 15.17 9,699,676 +0.42(+2.83%)
Apr 21, 2004 14.57 14.83 14.52 14.75 6,626,590 +0.18(+1.21%)
Apr 20, 2004 14.74 14.93 14.57 14.57 7,134,061 -0.06(-0.38%)
Apr 19, 2004 14.50 14.71 14.42 14.63 6,556,061 +0.00(+0.00%)
Apr 16, 2004 14.43 14.68 14.10 14.63 10,380,088 +0.37(+2.61%)
Apr 15, 2004 14.19 14.35 14.18 14.26 6,126,365 +0.01(+0.10%)
Apr 14, 2004 14.07 14.28 13.88 14.24 7,342,267 +0.14(+1.00%)
Apr 13, 2004 14.47 14.53 14.08 14.10 9,531,324 -0.37(-2.54%)
Apr 12, 2004 14.50 14.56 14.41 14.47 4,265,799 -0.01(-0.08%)
Apr 08, 2004 14.73 14.73 14.38 14.48 7,013,292 -0.02(-0.17%)
Apr 07, 2004 14.75 14.75 14.44 14.50 9,790,736 -0.25(-1.72%)
Apr 06, 2004 14.87 14.99 14.73 14.76 7,443,471 -0.17(-1.16%)
Apr 05, 2004 14.85 14.94 14.76 14.93 9,545,816 +0.05(+0.33%)
Apr 02, 2004 14.71 14.94 14.42 14.88 17,496,758 +0.45(+3.10%)
Apr 01, 2004 14.28 14.49 14.21 14.44 13,168,159 +0.16(+1.12%)
Mar 31, 2004 14.17 14.47 14.08 14.28 35,388,672 +0.92(+6.86%)
Mar 30, 2004 13.38 13.46 13.25 13.36 8,839,318 +0.03(+0.23%)
Mar 29, 2004 13.52 13.57 13.27 13.33 7,325,842 +0.03(+0.21%)
Mar 26, 2004 13.54 13.62 13.25 13.30 8,684,976 -0.09(-0.70%)
Mar 25, 2004 12.93 13.47 12.91 13.39 13,609,449 +0.58(+4.50%)
Mar 24, 2004 12.84 12.94 12.70 12.82 8,797,774 +0.23(+1.82%)
Mar 23, 2004 12.83 12.90 12.51 12.59 9,395,097 -0.08(-0.63%)
Mar 22, 2004 12.97 12.97 12.46 12.67 10,341,442 -0.37(-2.82%)
Mar 19, 2004 13.18 13.23 13.00 13.04 8,679,903 -0.14(-1.03%)
Mar 18, 2004 13.25 13.39 13.00 13.17 8,393,681 -0.14(-1.06%)
Mar 17, 2004 13.18 13.45 13.17 13.31 6,071,294 +0.21(+1.58%)
Mar 16, 2004 13.28 13.33 12.99 13.10 7,896,113 +0.00(+0.00%)
Mar 15, 2004 13.54 13.54 13.10 13.10 8,492,953 -0.50(-3.69%)
Mar 12, 2004 13.18 13.61 13.15 13.61 10,693,604 +0.57(+4.34%)
Mar 11, 2004 13.39 13.50 13.04 13.04 16,722,630 -0.35(-2.58%)
Mar 10, 2004 14.00 14.01 13.39 13.39 20,239,904 -0.59(-4.23%)
Mar 09, 2004 14.21 14.21 13.94 13.98 7,816,888 -0.23(-1.63%)
Mar 08, 2004 14.60 14.69 14.18 14.21 7,890,557 -0.42(-2.87%)
Mar 05, 2004 14.63 14.73 14.38 14.63 11,900,085 +0.12(+0.82%)
Mar 04, 2004 14.81 14.83 14.48 14.51 11,244,552 -0.48(-3.20%)
Mar 03, 2004 14.88 15.07 14.85 14.99 6,542,293 +0.07(+0.44%)
Mar 02, 2004 14.96 15.09 14.73 14.92 6,847,839 -0.03(-0.22%)
Mar 01, 2004 14.73 14.99 14.66 14.96 7,380,188 +0.26(+1.77%)
Feb 27, 2004 14.21 14.79 14.19 14.70 10,783,698 +0.58(+4.09%)
Feb 26, 2004 14.20 14.33 14.08 14.12 11,605,409 -0.07(-0.53%)
Feb 25, 2004 14.15 14.25 14.05 14.20 7,445,645 +0.17(+1.20%)
Feb 24, 2004 14.10 14.27 13.92 14.03 9,210,320 -0.09(-0.65%)
Feb 23, 2004 14.50 14.57 14.10 14.12 9,882,520 -0.38(-2.63%)
Feb 20, 2004 14.63 14.63 14.31 14.50 7,052,421 -0.11(-0.77%)
Feb 19, 2004 14.97 15.07 14.59 14.61 7,147,345 -0.12(-0.82%)
Feb 18, 2004 14.92 14.98 14.64 14.73 4,335,845 -0.18(-1.20%)
Feb 17, 2004 14.90 15.03 14.83 14.91 5,372,284 +0.10(+0.71%)
Feb 13, 2004 15.18 15.19 14.80 14.81 4,296,958 -0.24(-1.61%)
Feb 12, 2004 15.05 15.11 14.84 15.05 5,879,030 -0.01(-0.04%)
Feb 11, 2004 14.73 15.09 14.70 15.06 5,728,311 +0.33(+2.25%)
Feb 10, 2004 14.79 14.82 14.65 14.73 7,257,487 -0.07(-0.45%)
Feb 09, 2004 14.60 14.93 14.57 14.79 8,423,149 +0.29(+1.98%)
Feb 06, 2004 14.30 14.54 14.23 14.50 6,255,105 +0.18(+1.25%)
Feb 05, 2004 14.28 14.38 14.17 14.32 13,650,752 +0.46(+3.28%)
Feb 04, 2004 13.85 14.06 13.75 13.87 9,050,422 +0.01(+0.10%)
Feb 03, 2004 13.94 14.13 13.84 13.86 7,595,640 -0.16(-1.12%)
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.