Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.42 16.72 16.42 16.59 84,292 +0.18(+1.07%)
Mar 30, 2004 16.30 16.49 16.30 16.42 108,316 +0.17(+1.02%)
Mar 29, 2004 16.61 16.68 16.13 16.25 132,129 -0.32(-1.95%)
Mar 26, 2004 16.43 16.59 16.43 16.58 51,629 +0.19(+1.19%)
Mar 25, 2004 16.23 16.54 16.23 16.38 83,028 +0.25(+1.56%)
Mar 24, 2004 16.04 16.21 16.02 16.13 102,205 +0.10(+0.65%)
Mar 23, 2004 16.40 16.49 15.68 16.03 242,974 -0.32(-1.97%)
Mar 22, 2004 16.51 16.53 16.26 16.35 89,561 -0.24(-1.43%)
Mar 19, 2004 16.75 16.80 16.57 16.59 77,970 -0.17(-0.99%)
Mar 18, 2004 16.66 16.85 16.63 16.75 61,112 +0.09(+0.57%)
Mar 17, 2004 16.49 16.73 16.47 16.66 145,194 +0.09(+0.57%)
Mar 16, 2004 16.85 16.96 16.43 16.56 127,703 -0.12(-0.74%)
Mar 15, 2004 16.39 16.85 16.35 16.68 147,512 +0.35(+2.12%)
Mar 12, 2004 16.40 16.50 16.14 16.34 136,554 -0.16(-0.98%)
Mar 11, 2004 16.95 16.95 16.49 16.50 147,723 -0.45(-2.63%)
Mar 10, 2004 16.61 17.09 16.57 16.95 428,208 +0.46(+2.76%)
Mar 09, 2004 16.32 16.49 16.30 16.49 68,277 +0.12(+0.72%)
Mar 08, 2004 16.33 16.37 16.21 16.37 97,358 -0.12(-0.75%)
Mar 05, 2004 16.60 16.60 16.40 16.49 156,363 -0.08(-0.49%)
Mar 04, 2004 16.49 16.59 16.40 16.58 79,867 +0.15(+0.92%)
Mar 03, 2004 16.40 16.49 16.34 16.42 106,841 +0.00(+0.03%)
Mar 02, 2004 16.27 16.47 16.26 16.42 84,714 +0.10(+0.61%)
Mar 01, 2004 16.23 16.32 16.14 16.32 91,036 +0.01(+0.09%)
Feb 27, 2004 16.37 16.37 16.18 16.30 94,408 +0.00(+0.03%)
Feb 26, 2004 16.35 16.35 16.22 16.30 244,027 -0.04(-0.23%)
Feb 25, 2004 16.06 16.34 16.06 16.34 85,768 +0.20(+1.27%)
Feb 24, 2004 15.85 16.22 15.66 16.13 122,224 +0.25(+1.55%)
Feb 23, 2004 15.91 15.92 15.75 15.89 69,330 +0.09(+0.60%)
Feb 20, 2004 16.06 16.11 15.71 15.79 113,163 -0.17(-1.07%)
Feb 19, 2004 15.86 16.01 15.85 15.96 83,239 +0.10(+0.63%)
Feb 18, 2004 16.13 16.13 15.74 15.86 172,168 -0.18(-1.09%)
Feb 17, 2004 15.66 16.08 15.52 16.04 273,109 +0.77(+5.03%)
Feb 13, 2004 15.17 15.29 15.12 15.27 63,430 +0.08(+0.50%)
Feb 12, 2004 15.02 15.19 15.02 15.19 74,599 +0.03(+0.22%)
Feb 11, 2004 15.16 15.18 15.13 15.16 105,787 +0.17(+1.14%)
Feb 10, 2004 15.12 15.14 14.91 14.99 66,591 -0.13(-0.85%)
Feb 09, 2004 15.00 15.13 14.92 15.12 63,641 +0.19(+1.27%)
Feb 06, 2004 14.93 15.00 14.89 14.93 119,274 -0.05(-0.32%)
Feb 05, 2004 15.00 15.09 14.93 14.98 51,207 +0.08(+0.51%)
Feb 04, 2004 14.83 14.95 14.71 14.90 63,008 +0.11(+0.77%)
Feb 03, 2004 14.71 14.88 14.61 14.79 76,706 +0.07(+0.48%)
Feb 02, 2004 14.73 14.80 14.71 14.72 78,181 -0.09(-0.61%)
Jan 30, 2004 14.83 14.90 14.75 14.81 56,476 -0.07(-0.48%)
Jan 29, 2004 15.07 15.09 14.78 14.88 65,959 -0.12(-0.79%)
Jan 28, 2004 15.04 15.10 14.96 15.00 62,166 -0.07(-0.44%)
Jan 27, 2004 15.07 15.13 14.83 15.06 75,231 +0.05(+0.32%)
Jan 26, 2004 14.95 15.09 14.86 15.01 84,082 +0.14(+0.92%)
Jan 23, 2004 14.90 14.95 14.73 14.88 105,787 +0.04(+0.26%)
Jan 22, 2004 14.71 14.87 14.64 14.84 111,055 +0.19(+1.33%)
Jan 21, 2004 14.79 14.81 14.59 14.64 78,603 -0.11(-0.74%)
Jan 20, 2004 14.71 14.78 14.67 14.75 105,155 +0.09(+0.61%)
Jan 16, 2004 14.62 14.70 14.54 14.66 96,304 +0.07(+0.46%)
Jan 15, 2004 14.64 14.64 14.50 14.60 88,929 +0.03(+0.20%)
Jan 14, 2004 14.45 14.58 14.41 14.57 101,362 +0.19(+1.32%)
Jan 13, 2004 14.47 14.52 14.33 14.38 94,408 -0.09(-0.66%)
Jan 12, 2004 14.69 14.70 14.37 14.47 102,205 -0.14(-0.97%)
Jan 09, 2004 14.66 14.66 14.57 14.62 91,457 +0.07(+0.49%)
Jan 08, 2004 14.71 14.71 14.50 14.54 115,902 -0.09(-0.65%)
Jan 07, 2004 14.66 14.66 14.59 14.64 95,250 -0.07(-0.48%)
Jan 06, 2004 14.70 14.71 14.62 14.71 171,325 +0.13(+0.91%)
Jan 05, 2004 14.46 14.62 14.46 14.58 121,171 +0.21(+1.49%)
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.