Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.87 15.12 14.51 14.59 1,979,170 -0.35(-2.34%)
Apr 29, 2004 15.43 15.44 14.86 14.93 1,511,991 -0.49(-3.19%)
Apr 28, 2004 15.62 15.70 15.38 15.43 1,597,542 -0.20(-1.26%)
Apr 27, 2004 15.87 16.06 15.53 15.62 2,462,319 -0.23(-1.47%)
Apr 26, 2004 16.12 16.30 15.46 15.86 3,924,946 -1.16(-6.84%)
Apr 23, 2004 16.39 17.07 16.27 17.02 2,222,531 +0.67(+4.11%)
Apr 22, 2004 16.22 16.47 16.02 16.35 1,131,816 +0.17(+1.05%)
Apr 21, 2004 16.03 16.33 16.03 16.18 923,411 +0.08(+0.50%)
Apr 20, 2004 16.43 16.55 16.06 16.10 1,071,394 -0.38(-2.28%)
Apr 19, 2004 16.09 16.52 16.03 16.47 1,529,079 +0.27(+1.66%)
Apr 16, 2004 16.19 16.29 15.96 16.21 1,445,204 +0.30(+1.86%)
Apr 15, 2004 16.58 16.59 15.68 15.91 2,644,254 -0.75(-4.51%)
Apr 14, 2004 16.97 17.01 16.56 16.66 1,254,669 -0.49(-2.87%)
Apr 13, 2004 17.17 17.50 17.08 17.16 1,372,832 +0.00(+0.00%)
Apr 12, 2004 16.92 17.25 16.83 17.16 962,613 +0.15(+0.90%)
Apr 08, 2004 17.24 17.43 16.89 17.00 839,201 -0.06(-0.37%)
Apr 07, 2004 17.23 17.26 16.81 17.07 1,582,688 -0.16(-0.94%)
Apr 06, 2004 17.28 17.50 17.19 17.23 2,243,417 -0.11(-0.62%)
Apr 05, 2004 17.22 17.59 17.19 17.33 2,454,613 +0.38(+2.27%)
Apr 02, 2004 17.01 17.28 16.82 16.95 2,394,191 +0.18(+1.07%)
Apr 01, 2004 17.10 17.14 16.68 16.77 3,126,845 -0.26(-1.52%)
Mar 31, 2004 17.06 17.18 16.79 17.03 3,408,626 -0.03(-0.16%)
Mar 30, 2004 17.38 17.38 16.76 17.06 3,311,684 -0.42(-2.41%)
Mar 29, 2004 17.61 17.95 17.41 17.48 1,694,373 +0.14(+0.83%)
Mar 26, 2004 17.54 17.54 17.33 17.33 1,414,937 -0.21(-1.17%)
Mar 25, 2004 17.42 17.65 17.28 17.54 1,213,904 +0.27(+1.56%)
Mar 24, 2004 17.62 17.64 17.27 17.27 1,451,570 -0.46(-2.58%)
Mar 23, 2004 18.26 18.26 17.33 17.73 3,194,191 -0.35(-1.93%)
Mar 22, 2004 18.80 18.80 18.07 18.08 1,143,878 -0.75(-3.99%)
Mar 19, 2004 18.74 19.10 18.60 18.83 854,390 -0.01(-0.05%)
Mar 18, 2004 18.79 18.88 18.64 18.84 843,780 +0.07(+0.38%)
Mar 17, 2004 19.21 19.32 18.61 18.77 1,737,818 -0.49(-2.56%)
Mar 16, 2004 18.44 19.26 18.44 19.26 1,672,594 +0.90(+4.88%)
Mar 15, 2004 18.68 18.80 18.36 18.36 970,989 -0.29(-1.54%)
Mar 12, 2004 18.67 18.76 18.57 18.65 576,853 +0.29(+1.56%)
Mar 11, 2004 18.51 18.70 18.36 18.36 918,832 -0.35(-1.87%)
Mar 10, 2004 19.01 19.12 18.65 18.71 631,467 -0.19(-1.00%)
Mar 09, 2004 19.28 19.28 18.90 18.90 710,428 -0.38(-1.95%)
Mar 08, 2004 19.69 19.69 19.20 19.28 554,962 -0.41(-2.09%)
Mar 05, 2004 19.61 20.46 19.58 19.69 1,267,178 +0.09(+0.46%)
Mar 04, 2004 19.70 19.70 19.38 19.60 592,935 -0.01(-0.05%)
Mar 03, 2004 19.45 19.68 19.35 19.61 668,099 +0.06(+0.32%)
Mar 02, 2004 19.25 19.58 19.13 19.55 1,100,432 +0.30(+1.53%)
Mar 01, 2004 19.63 19.63 18.63 19.25 1,574,982 -0.38(-1.92%)
Feb 27, 2004 19.28 19.79 19.13 19.63 1,362,668 +0.47(+2.48%)
Feb 26, 2004 19.07 19.30 18.86 19.15 563,115 -0.04(-0.23%)
Feb 25, 2004 19.11 19.26 18.81 19.20 495,769 +0.22(+1.18%)
Feb 24, 2004 19.21 19.21 18.89 18.97 842,551 -0.23(-1.21%)
Feb 23, 2004 19.38 19.45 18.80 19.21 1,155,381 -0.14(-0.74%)
Feb 20, 2004 18.91 19.35 18.53 19.35 1,668,239 +0.43(+2.27%)
Feb 19, 2004 19.23 19.42 18.92 18.92 1,311,963 -0.47(-2.45%)
Feb 18, 2004 19.61 19.67 19.32 19.39 1,092,167 -0.21(-1.10%)
Feb 17, 2004 19.68 19.71 19.37 19.61 1,072,846 +0.21(+1.06%)
Feb 13, 2004 19.70 19.78 19.17 19.40 1,421,638 -0.14(-0.73%)
Feb 12, 2004 19.56 19.74 19.48 19.55 1,075,638 +0.13(+0.69%)
Feb 11, 2004 19.56 19.57 18.67 19.41 2,681,892 -0.30(-1.50%)
Feb 10, 2004 20.01 20.08 19.63 19.71 1,118,748 -0.25(-1.26%)
Feb 09, 2004 19.93 20.23 19.79 19.96 1,241,267 -0.13(-0.67%)
Feb 06, 2004 19.51 20.26 19.36 20.09 1,087,142 +0.58(+2.98%)
Feb 05, 2004 19.87 19.87 19.35 19.51 1,418,511 -0.36(-1.80%)
Feb 04, 2004 19.43 20.01 19.14 19.87 2,937,316 +0.44(+2.26%)
Feb 03, 2004 20.50 20.51 19.31 19.43 3,395,112 -1.13(-5.49%)
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.