Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.01 14.27 13.99 14.23 6,696,061 +0.25(+1.81%)
Mar 30, 2004 13.92 14.02 13.80 13.98 5,009,722 +0.06(+0.42%)
Mar 29, 2004 13.72 13.94 13.68 13.92 5,758,539 +0.23(+1.71%)
Mar 26, 2004 13.63 13.79 13.60 13.68 4,605,198 +0.04(+0.29%)
Mar 25, 2004 13.35 13.66 13.31 13.65 5,272,370 +0.30(+2.24%)
Mar 24, 2004 13.24 13.43 13.24 13.35 3,474,502 +0.12(+0.93%)
Mar 23, 2004 13.31 13.41 13.18 13.22 3,861,465 -0.06(-0.44%)
Mar 22, 2004 13.40 13.57 13.24 13.28 5,614,968 -0.11(-0.82%)
Mar 19, 2004 13.48 13.57 13.35 13.39 3,433,834 -0.16(-1.15%)
Mar 18, 2004 13.34 13.70 13.33 13.55 3,732,221 +0.18(+1.31%)
Mar 17, 2004 13.34 13.46 13.31 13.37 3,063,662 +0.05(+0.34%)
Mar 16, 2004 13.47 13.51 13.31 13.33 3,816,330 +0.00(+0.00%)
Mar 15, 2004 13.60 13.60 13.32 13.33 4,739,988 -0.29(-2.14%)
Mar 12, 2004 13.42 13.64 13.37 13.62 4,075,126 +0.26(+1.94%)
Mar 11, 2004 13.44 13.66 13.31 13.36 4,196,823 -0.12(-0.87%)
Mar 10, 2004 13.71 13.78 13.44 13.48 4,561,449 -0.31(-2.26%)
Mar 09, 2004 13.96 14.02 13.75 13.79 4,991,853 -0.16(-1.16%)
Mar 08, 2004 13.97 14.09 13.89 13.95 6,714,855 -0.08(-0.60%)
Mar 05, 2004 13.74 14.15 13.72 14.03 10,382,993 +0.06(+0.46%)
Mar 04, 2004 13.73 14.01 13.52 13.97 11,296,485 +0.29(+2.14%)
Mar 03, 2004 13.48 13.76 13.35 13.68 6,306,326 +0.19(+1.40%)
Mar 02, 2004 13.49 13.63 13.29 13.49 7,009,082 +0.04(+0.29%)
Mar 01, 2004 13.60 13.70 13.33 13.45 10,226,483 -0.05(-0.39%)
Feb 27, 2004 13.69 14.22 13.49 13.50 12,944,620 -0.18(-1.33%)
Feb 26, 2004 13.50 13.75 13.44 13.68 7,133,397 +0.02(+0.14%)
Feb 25, 2004 13.22 13.70 13.21 13.66 7,258,174 +0.45(+3.44%)
Feb 24, 2004 13.24 13.35 13.16 13.21 5,415,479 -0.06(-0.49%)
Feb 23, 2004 13.32 13.39 13.28 13.28 5,560,128 -0.02(-0.15%)
Feb 20, 2004 13.45 13.45 13.24 13.29 4,564,838 -0.06(-0.44%)
Feb 19, 2004 13.57 13.69 13.31 13.35 6,481,014 -0.15(-1.11%)
Feb 18, 2004 13.57 13.71 13.41 13.50 8,657,989 +0.14(+1.02%)
Feb 17, 2004 13.21 13.41 13.21 13.37 5,584,775 +0.25(+1.93%)
Feb 13, 2004 13.16 13.24 13.07 13.11 6,592,851 -0.03(-0.25%)
Feb 12, 2004 13.23 13.33 13.07 13.15 6,540,475 -0.08(-0.64%)
Feb 11, 2004 13.04 13.30 13.02 13.23 7,620,490 +0.20(+1.54%)
Feb 10, 2004 13.06 13.15 12.96 13.03 8,714,369 -0.03(-0.25%)
Feb 09, 2004 13.15 13.23 13.04 13.06 7,806,115 -0.06(-0.49%)
Feb 06, 2004 13.31 13.46 13.11 13.13 10,097,854 -0.24(-1.80%)
Feb 05, 2004 13.24 13.50 13.08 13.37 25,406,616 +1.10(+8.94%)
Feb 04, 2004 12.63 12.69 12.25 12.27 16,202,534 -0.19(-1.56%)
Feb 03, 2004 12.30 12.53 12.28 12.46 13,493,177 +0.19(+1.59%)
Feb 02, 2004 12.19 12.37 12.17 12.27 12,601,560 +0.21(+1.72%)
Jan 30, 2004 11.85 12.18 11.84 12.06 9,554,997 +0.12(+0.98%)
Jan 29, 2004 12.02 12.15 11.78 11.94 11,181,104 -0.03(-0.22%)
Jan 28, 2004 12.24 12.33 11.91 11.97 24,364,034 -0.31(-2.49%)
Jan 27, 2004 12.71 12.71 12.17 12.28 18,043,228 -0.43(-3.37%)
Jan 26, 2004 12.84 12.84 12.60 12.70 10,308,281 -0.09(-0.71%)
Jan 23, 2004 12.98 13.01 12.75 12.79 9,506,935 -0.21(-1.65%)
Jan 22, 2004 12.87 13.07 12.87 13.01 7,157,428 +0.19(+1.52%)
Jan 21, 2004 13.05 13.09 12.76 12.81 10,985,774 -0.17(-1.30%)
Jan 20, 2004 13.31 13.39 12.97 12.98 8,075,541 -0.29(-2.20%)
Jan 16, 2004 13.31 13.37 13.18 13.28 5,303,180 +0.03(+0.25%)
Jan 15, 2004 13.25 13.37 13.02 13.24 6,346,223 -0.03(-0.24%)
Jan 14, 2004 12.96 13.29 12.95 13.28 11,603,190 +0.38(+2.97%)
Jan 13, 2004 12.95 12.96 12.76 12.89 6,700,529 +0.01(+0.05%)
Jan 12, 2004 12.89 12.98 12.79 12.89 7,536,227 +0.00(+0.00%)
Jan 09, 2004 12.98 13.13 12.88 12.89 13,259,028 -0.10(-0.75%)
Jan 08, 2004 14.28 14.28 12.69 12.98 53,214,032 -1.95(-13.04%)
Jan 07, 2004 14.93 15.11 14.79 14.93 10,031,307 -0.06(-0.43%)
Jan 06, 2004 14.67 15.09 14.63 15.00 7,334,581 +0.32(+2.17%)
Jan 05, 2004 14.68 14.80 14.36 14.68 9,146,160 +0.05(+0.36%)
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.