Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 15.42 15.59 15.10 15.44 9,941,353 +0.02(+0.13%)
Apr 29, 2004 15.61 15.75 15.29 15.42 8,868,100 -0.13(-0.84%)
Apr 28, 2004 15.79 15.82 15.42 15.55 7,823,195 -0.31(-1.97%)
Apr 27, 2004 15.64 16.01 15.59 15.86 9,700,275 +0.27(+1.73%)
Apr 26, 2004 15.76 15.82 15.54 15.59 6,120,657 -0.20(-1.28%)
Apr 23, 2004 15.60 15.86 15.58 15.79 7,901,680 +0.16(+1.00%)
Apr 22, 2004 15.16 15.64 15.15 15.64 9,408,358 +0.43(+2.83%)
Apr 21, 2004 15.02 15.29 14.97 15.21 6,427,568 +0.18(+1.21%)
Apr 20, 2004 15.20 15.39 15.02 15.02 6,919,798 -0.06(-0.38%)
Apr 19, 2004 14.94 15.17 14.86 15.08 6,359,158 +0.00(+0.00%)
Apr 16, 2004 14.88 15.13 14.54 15.08 10,068,335 +0.38(+2.61%)
Apr 15, 2004 14.63 14.79 14.62 14.70 5,942,367 +0.01(+0.10%)
Apr 14, 2004 14.50 14.73 14.31 14.68 7,121,751 +0.15(+1.00%)
Apr 13, 2004 14.92 14.98 14.52 14.54 9,245,062 -0.38(-2.54%)
Apr 12, 2004 14.95 15.01 14.85 14.92 4,137,681 -0.01(-0.08%)
Apr 08, 2004 15.18 15.18 14.83 14.93 6,802,656 -0.03(-0.17%)
Apr 07, 2004 15.20 15.20 14.89 14.95 9,496,683 -0.26(-1.72%)
Apr 06, 2004 15.33 15.45 15.19 15.22 7,219,915 -0.18(-1.16%)
Apr 05, 2004 15.31 15.40 15.21 15.39 9,259,120 +0.05(+0.33%)
Apr 02, 2004 15.17 15.40 14.87 15.34 16,971,264 +0.46(+3.10%)
Apr 01, 2004 14.72 14.94 14.65 14.88 12,772,670 +0.17(+1.12%)
Mar 31, 2004 14.61 14.92 14.51 14.72 34,325,816 +0.94(+6.86%)
Mar 30, 2004 13.79 13.87 13.66 13.77 8,573,840 +0.03(+0.23%)
Mar 29, 2004 13.94 13.99 13.68 13.74 7,105,819 +0.03(+0.21%)
Mar 26, 2004 13.96 14.04 13.66 13.71 8,424,133 -0.10(-0.70%)
Mar 25, 2004 13.33 13.89 13.31 13.81 13,200,706 +0.59(+4.50%)
Mar 24, 2004 13.24 13.35 13.10 13.21 8,533,543 +0.24(+1.82%)
Mar 23, 2004 13.23 13.30 12.90 12.98 9,112,927 -0.08(-0.63%)
Mar 22, 2004 13.37 13.37 12.85 13.06 10,030,849 -0.38(-2.82%)
Mar 19, 2004 13.59 13.64 13.41 13.44 8,419,213 -0.14(-1.03%)
Mar 18, 2004 13.66 13.80 13.41 13.58 8,141,587 -0.15(-1.06%)
Mar 17, 2004 13.58 13.86 13.57 13.72 5,888,951 +0.21(+1.58%)
Mar 16, 2004 13.69 13.74 13.40 13.51 7,658,963 +0.00(+0.00%)
Mar 15, 2004 13.96 13.96 13.51 13.51 8,237,877 -0.52(-3.69%)
Mar 12, 2004 13.59 14.03 13.56 14.03 10,372,435 +0.58(+4.34%)
Mar 11, 2004 13.80 13.91 13.45 13.45 16,220,386 -0.36(-2.58%)
Mar 10, 2004 14.43 14.44 13.80 13.80 19,632,022 -0.61(-4.23%)
Mar 09, 2004 14.65 14.65 14.37 14.41 7,582,118 -0.24(-1.63%)
Mar 08, 2004 15.05 15.15 14.62 14.65 7,653,574 -0.43(-2.87%)
Mar 05, 2004 15.08 15.19 14.83 15.08 11,542,681 +0.12(+0.82%)
Mar 04, 2004 15.27 15.29 14.93 14.96 10,906,836 -0.50(-3.20%)
Mar 03, 2004 15.34 15.54 15.31 15.45 6,345,804 +0.07(+0.44%)
Mar 02, 2004 15.42 15.56 15.19 15.39 6,642,172 -0.03(-0.22%)
Mar 01, 2004 15.19 15.45 15.11 15.42 7,158,533 +0.27(+1.77%)
Feb 27, 2004 14.65 15.25 14.63 15.15 10,459,823 +0.59(+4.09%)
Feb 26, 2004 14.63 14.77 14.51 14.56 11,256,855 -0.08(-0.52%)
Feb 25, 2004 14.58 14.69 14.48 14.63 7,222,024 +0.17(+1.20%)
Feb 24, 2004 14.54 14.71 14.36 14.46 8,933,700 -0.09(-0.65%)
Feb 23, 2004 14.95 15.02 14.54 14.55 9,585,711 -0.39(-2.63%)
Feb 20, 2004 15.08 15.08 14.75 14.95 6,840,610 -0.12(-0.77%)
Feb 19, 2004 15.43 15.53 15.04 15.06 6,932,684 -0.13(-0.82%)
Feb 18, 2004 15.38 15.44 15.10 15.19 4,205,623 -0.18(-1.20%)
Feb 17, 2004 15.37 15.49 15.29 15.37 5,210,934 +0.11(+0.71%)
Feb 13, 2004 15.64 15.66 15.26 15.27 4,167,904 -0.25(-1.61%)
Feb 12, 2004 15.51 15.57 15.29 15.52 5,702,461 -0.01(-0.04%)
Feb 11, 2004 15.18 15.56 15.16 15.52 5,556,268 +0.34(+2.25%)
Feb 10, 2004 15.25 15.28 15.10 15.18 7,039,517 -0.07(-0.45%)
Feb 09, 2004 15.05 15.39 15.02 15.25 8,170,169 +0.30(+1.98%)
Feb 06, 2004 14.74 14.99 14.67 14.95 6,067,240 +0.19(+1.25%)
Feb 05, 2004 14.73 14.83 14.61 14.77 13,240,768 +0.47(+3.28%)
Feb 04, 2004 14.28 14.50 14.18 14.30 8,778,604 +0.01(+0.10%)
Feb 03, 2004 14.38 14.56 14.26 14.28 7,367,514 -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.