Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.06 19.09 18.29 18.77 4,122,914 -0.22(-1.16%)
Apr 29, 2004 19.90 19.91 18.86 18.99 3,504,990 -0.91(-4.59%)
Apr 28, 2004 20.25 20.25 19.89 19.91 989,539 -0.34(-1.67%)
Apr 27, 2004 20.23 20.31 20.02 20.24 1,223,947 -0.00(-0.02%)
Apr 26, 2004 20.44 20.47 20.20 20.25 1,160,689 -0.25(-1.22%)
Apr 23, 2004 20.62 20.72 20.27 20.50 862,030 -0.22(-1.08%)
Apr 22, 2004 20.21 21.00 20.19 20.72 2,139,207 +0.70(+3.50%)
Apr 21, 2004 19.56 20.03 19.52 20.02 2,017,319 +0.51(+2.62%)
Apr 20, 2004 20.11 20.11 19.47 19.51 1,424,301 -0.61(-3.02%)
Apr 19, 2004 19.87 20.30 19.82 20.12 2,002,001 +0.29(+1.48%)
Apr 16, 2004 19.62 19.87 19.34 19.83 3,172,829 +0.38(+1.94%)
Apr 15, 2004 20.31 20.31 19.21 19.45 6,139,132 -1.05(-5.11%)
Apr 14, 2004 20.89 20.96 20.30 20.50 1,599,639 -0.54(-2.57%)
Apr 13, 2004 21.21 21.21 20.94 21.04 1,474,996 -0.13(-0.60%)
Apr 12, 2004 21.27 21.29 21.11 21.16 1,000,890 +0.01(+0.03%)
Apr 08, 2004 21.26 21.27 21.09 21.16 717,881 +0.02(+0.08%)
Apr 07, 2004 21.27 21.28 20.98 21.14 1,443,698 -0.14(-0.64%)
Apr 06, 2004 21.45 21.45 21.19 21.28 1,724,172 -0.20(-0.95%)
Apr 05, 2004 20.84 21.57 20.84 21.48 2,776,198 +0.79(+3.84%)
Apr 02, 2004 20.46 20.73 20.46 20.69 1,349,141 +0.29(+1.45%)
Apr 01, 2004 20.35 20.41 20.25 20.39 1,124,541 +0.04(+0.20%)
Mar 31, 2004 20.41 20.50 20.34 20.35 1,888,268 -0.04(-0.21%)
Mar 30, 2004 20.17 20.42 20.15 20.40 1,513,237 +0.15(+0.74%)
Mar 29, 2004 19.96 20.25 19.96 20.25 1,421,215 +0.33(+1.65%)
Mar 26, 2004 19.58 19.96 19.52 19.92 1,506,735 +0.38(+1.93%)
Mar 25, 2004 19.46 19.61 19.41 19.54 1,897,636 +0.13(+0.68%)
Mar 24, 2004 19.68 19.69 19.40 19.41 1,660,362 -0.35(-1.77%)
Mar 23, 2004 19.54 19.96 19.42 19.76 2,101,076 +0.22(+1.14%)
Mar 22, 2004 19.74 19.74 19.37 19.54 1,969,049 -0.30(-1.50%)
Mar 19, 2004 19.83 20.05 19.73 19.83 1,552,471 -0.03(-0.16%)
Mar 18, 2004 19.97 20.04 19.80 19.87 1,700,257 -0.14(-0.71%)
Mar 17, 2004 19.80 20.04 19.78 20.01 2,019,303 +0.24(+1.22%)
Mar 16, 2004 19.66 19.80 19.64 19.77 2,109,452 +0.12(+0.63%)
Mar 15, 2004 19.06 19.78 19.06 19.64 3,010,275 +0.49(+2.57%)
Mar 12, 2004 18.83 19.17 18.83 19.15 3,581,583 +1.08(+5.99%)
Mar 11, 2004 18.21 18.23 18.03 18.07 1,441,824 -0.23(-1.28%)
Mar 10, 2004 18.53 18.57 18.25 18.30 1,087,402 -0.20(-1.07%)
Mar 09, 2004 18.41 18.55 18.38 18.50 950,526 +0.03(+0.16%)
Mar 08, 2004 18.53 18.64 18.31 18.47 973,890 -0.04(-0.20%)
Mar 05, 2004 18.40 18.62 18.37 18.51 1,364,349 +0.07(+0.39%)
Mar 04, 2004 18.28 18.51 18.26 18.43 879,553 +0.06(+0.32%)
Mar 03, 2004 18.29 18.72 18.29 18.37 1,166,970 +0.03(+0.14%)
Mar 02, 2004 18.23 18.49 18.23 18.35 1,703,122 +0.12(+0.65%)
Mar 01, 2004 18.33 18.44 18.19 18.23 1,451,192 -0.10(-0.52%)
Feb 27, 2004 18.03 18.43 18.00 18.33 2,047,406 +0.24(+1.34%)
Feb 26, 2004 17.80 18.14 17.72 18.08 1,231,771 +0.19(+1.06%)
Feb 25, 2004 17.76 17.92 17.66 17.89 1,159,917 +0.05(+0.28%)
Feb 24, 2004 17.86 18.07 17.73 17.84 1,406,999 -0.00(-0.01%)
Feb 23, 2004 17.91 17.92 17.66 17.85 1,171,489 -0.06(-0.33%)
Feb 20, 2004 18.00 18.04 17.76 17.91 1,865,676 -0.10(-0.53%)
Feb 19, 2004 18.06 18.09 17.93 18.00 1,573,630 -0.02(-0.13%)
Feb 18, 2004 17.88 18.06 17.78 18.02 1,930,036 +0.14(+0.80%)
Feb 17, 2004 17.47 17.99 17.44 17.88 2,721,756 +0.30(+1.70%)
Feb 13, 2004 17.15 17.80 17.10 17.58 4,192,675 +0.61(+3.61%)
Feb 12, 2004 17.19 17.29 16.95 16.97 6,180,349 +0.73(+4.47%)
Feb 11, 2004 16.42 16.54 15.70 16.24 3,180,543 -0.10(-0.62%)
Feb 10, 2004 16.19 16.39 16.13 16.34 822,136 +0.21(+1.29%)
Feb 09, 2004 16.26 16.28 16.11 16.14 534,719 -0.12(-0.73%)
Feb 06, 2004 15.80 16.31 15.69 16.25 1,190,224 +0.32(+2.04%)
Feb 05, 2004 16.20 16.20 15.68 15.93 1,450,640 -0.28(-1.75%)
Feb 04, 2004 16.46 16.56 16.05 16.21 1,570,434 -0.24(-1.49%)
Feb 03, 2004 16.19 16.53 16.10 16.46 1,989,658 +0.27(+1.64%)
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.