Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.08 18.17 17.96 18.04 32,187,304 -0.05(-0.26%)
Mar 30, 2004 18.03 18.11 17.86 18.08 30,457,486 +0.06(+0.34%)
Mar 29, 2004 17.76 18.06 17.76 18.02 31,422,966 +0.38(+2.13%)
Mar 26, 2004 17.50 17.86 17.47 17.64 29,074,760 -0.01(-0.06%)
Mar 25, 2004 17.77 17.77 17.44 17.65 39,365,624 +0.07(+0.38%)
Mar 24, 2004 17.61 17.79 17.44 17.59 37,177,944 +0.02(+0.12%)
Mar 23, 2004 17.51 17.76 17.41 17.57 38,735,772 +0.23(+1.31%)
Mar 22, 2004 17.47 17.60 17.24 17.34 40,084,876 -0.13(-0.74%)
Mar 19, 2004 17.80 17.92 17.45 17.47 50,864,896 -0.39(-2.16%)
Mar 18, 2004 17.89 18.03 17.67 17.86 42,408,596 -0.10(-0.57%)
Mar 17, 2004 18.22 18.32 17.88 17.96 46,613,328 -0.27(-1.47%)
Mar 16, 2004 18.11 18.36 18.07 18.23 30,812,740 +0.24(+1.34%)
Mar 15, 2004 18.13 18.20 17.89 17.98 43,255,140 -0.17(-0.96%)
Mar 12, 2004 18.34 18.34 17.90 18.16 43,785,296 +0.03(+0.14%)
Mar 11, 2004 18.58 18.58 18.06 18.13 48,533,404 -0.58(-3.11%)
Mar 10, 2004 19.17 19.54 18.65 18.71 38,246,036 -0.48(-2.49%)
Mar 09, 2004 19.45 19.45 19.09 19.19 38,715,948 -0.11(-0.56%)
Mar 08, 2004 19.24 19.40 19.23 19.30 29,399,696 +0.18(+0.91%)
Mar 05, 2004 19.17 19.30 19.08 19.13 26,280,546 -0.10(-0.54%)
Mar 04, 2004 19.05 19.27 19.05 19.23 27,666,186 +0.21(+1.11%)
Mar 03, 2004 18.86 19.04 18.73 19.02 26,134,208 +0.16(+0.85%)
Mar 02, 2004 18.89 19.09 18.86 18.86 29,981,938 -0.13(-0.68%)
Mar 01, 2004 19.11 19.11 18.84 18.99 29,907,894 +0.13(+0.68%)
Feb 27, 2004 19.06 19.25 18.86 18.86 37,789,724 -0.25(-1.29%)
Feb 26, 2004 19.06 19.19 19.04 19.11 24,855,452 -0.06(-0.32%)
Feb 25, 2004 19.07 19.24 19.04 19.17 28,467,838 +0.04(+0.22%)
Feb 24, 2004 18.88 19.30 18.88 19.13 26,180,460 +0.06(+0.32%)
Feb 23, 2004 19.18 19.24 18.98 19.06 25,263,760 -0.11(-0.59%)
Feb 20, 2004 19.18 19.30 18.92 19.18 29,459,746 -0.01(-0.03%)
Feb 19, 2004 19.38 19.38 19.16 19.18 24,172,544 -0.07(-0.35%)
Feb 18, 2004 19.30 19.41 19.19 19.25 24,099,278 -0.18(-0.90%)
Feb 17, 2004 19.42 19.53 19.35 19.42 25,821,126 +0.19(+0.99%)
Feb 13, 2004 19.37 19.45 19.17 19.23 26,899,516 -0.18(-0.93%)
Feb 12, 2004 19.55 19.59 19.32 19.41 23,902,994 -0.22(-1.10%)
Feb 11, 2004 19.50 19.64 19.35 19.63 29,948,706 +0.06(+0.29%)
Feb 10, 2004 19.55 19.65 19.42 19.57 35,636,444 -0.03(-0.13%)
Feb 09, 2004 19.81 19.99 19.45 19.60 44,953,084 -0.39(-1.96%)
Feb 06, 2004 19.68 20.01 19.59 19.99 46,919,996 +0.23(+1.17%)
Feb 05, 2004 19.79 19.81 19.56 19.76 46,821,464 +0.07(+0.34%)
Feb 04, 2004 19.42 19.79 19.41 19.69 70,233,560 +0.29(+1.48%)
Feb 03, 2004 19.26 19.42 19.08 19.40 41,353,720 +0.15(+0.80%)
Feb 02, 2004 18.98 19.35 18.83 19.25 62,423,048 +0.40(+2.13%)
Jan 30, 2004 18.79 18.88 18.62 18.85 34,375,180 -0.04(-0.22%)
Jan 29, 2004 18.50 18.92 18.42 18.89 35,591,356 +0.44(+2.40%)
Jan 28, 2004 18.65 18.74 18.32 18.45 37,113,424 -0.18(-0.97%)
Jan 27, 2004 18.96 18.97 18.60 18.63 31,099,002 -0.33(-1.74%)
Jan 26, 2004 18.60 18.96 18.59 18.96 35,483,108 +0.36(+1.94%)
Jan 23, 2004 18.77 18.77 18.53 18.60 32,887,120 +0.00(+0.00%)
Jan 22, 2004 18.76 18.82 18.49 18.60 47,132,796 +0.26(+1.43%)
Jan 21, 2004 17.91 18.34 17.88 18.33 38,274,796 +0.57(+3.19%)
Jan 20, 2004 18.02 18.07 17.76 17.77 36,401,556 -0.24(-1.34%)
Jan 16, 2004 17.96 18.01 17.90 18.01 33,444,486 +0.09(+0.52%)
Jan 15, 2004 18.05 18.11 17.82 17.92 34,862,584 -0.17(-0.94%)
Jan 14, 2004 17.88 18.12 17.80 18.09 42,675,616 +0.01(+0.03%)
Jan 13, 2004 18.32 18.38 17.75 18.08 40,394,264 -0.24(-1.32%)
Jan 12, 2004 18.52 18.60 18.28 18.32 37,072,420 -0.23(-1.25%)
Jan 09, 2004 18.59 18.90 18.50 18.56 30,939,448 -0.20(-1.07%)
Jan 08, 2004 18.94 18.95 18.56 18.76 35,071,692 -0.18(-0.92%)
Jan 07, 2004 18.64 18.94 18.60 18.93 32,589,004 +0.16(+0.85%)
Jan 06, 2004 18.94 18.94 18.65 18.77 45,063,276 -0.01(-0.05%)
Jan 05, 2004 18.51 18.78 18.50 18.78 59,646,128 +0.49(+2.67%)
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.