Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.18 19.18 18.80 18.88 3,247,033 +0.25(+1.33%)
Apr 29, 2004 18.47 18.94 18.47 18.63 4,178,444 +0.34(+1.84%)
Apr 28, 2004 18.29 18.31 18.17 18.29 3,333,588 -0.39(-2.07%)
Apr 27, 2004 18.63 18.77 18.54 18.68 2,622,681 -0.05(-0.29%)
Apr 26, 2004 18.80 18.80 18.68 18.73 2,778,212 -0.19(-1.00%)
Apr 23, 2004 18.76 18.97 18.74 18.92 9,185,725 -0.27(-1.41%)
Apr 22, 2004 18.87 19.19 18.82 19.19 2,792,008 +0.23(+1.21%)
Apr 21, 2004 18.94 19.09 18.89 18.96 2,880,343 +0.29(+1.54%)
Apr 20, 2004 18.83 18.90 18.61 18.67 2,085,773 -0.35(-1.82%)
Apr 19, 2004 18.97 19.10 18.91 19.02 3,422,146 -0.12(-0.61%)
Apr 16, 2004 19.02 19.21 18.97 19.14 3,968,621 -0.04(-0.19%)
Apr 15, 2004 18.63 19.26 18.61 19.17 6,832,721 +0.96(+5.28%)
Apr 14, 2004 18.00 18.27 17.98 18.21 2,451,351 -0.00(-0.02%)
Apr 13, 2004 18.24 18.31 18.18 18.22 2,034,152 -0.21(-1.15%)
Apr 12, 2004 18.39 18.44 18.22 18.43 1,408,019 +0.03(+0.17%)
Apr 08, 2004 18.49 18.51 18.29 18.39 2,132,499 -0.28(-1.52%)
Apr 07, 2004 18.57 18.85 18.56 18.68 5,471,206 +0.41(+2.24%)
Apr 06, 2004 18.31 18.34 18.20 18.27 4,457,245 +0.45(+2.52%)
Apr 05, 2004 17.73 17.82 17.65 17.82 4,034,705 +0.09(+0.53%)
Apr 02, 2004 17.75 17.84 17.68 17.73 5,250,924 -0.25(-1.40%)
Apr 01, 2004 18.01 18.07 17.96 17.98 3,414,580 +0.02(+0.12%)
Mar 31, 2004 17.81 18.02 17.81 17.95 2,793,120 +0.01(+0.05%)
Mar 30, 2004 17.89 17.97 17.86 17.95 2,899,256 -0.02(-0.12%)
Mar 29, 2004 17.80 18.00 17.78 17.97 3,209,207 +0.08(+0.45%)
Mar 26, 2004 17.82 17.94 17.80 17.89 2,583,742 +0.19(+1.07%)
Mar 25, 2004 17.61 17.75 17.59 17.70 3,799,071 -0.19(-1.08%)
Mar 24, 2004 17.76 17.96 17.75 17.89 4,904,037 -0.08(-0.43%)
Mar 23, 2004 17.91 17.98 17.86 17.97 4,254,541 +0.11(+0.63%)
Mar 22, 2004 17.92 17.97 17.83 17.86 2,946,650 +0.04(+0.23%)
Mar 19, 2004 17.78 17.97 17.75 17.82 4,528,224 +0.00(+0.03%)
Mar 18, 2004 17.82 17.87 17.76 17.81 2,464,924 +0.04(+0.23%)
Mar 17, 2004 17.65 17.80 17.63 17.77 4,959,886 -0.24(-1.35%)
Mar 16, 2004 18.01 18.06 17.94 18.01 3,550,754 +0.02(+0.10%)
Mar 15, 2004 17.99 18.13 17.91 18.00 4,236,296 +0.02(+0.10%)
Mar 12, 2004 17.86 18.00 17.73 17.98 3,965,061 +0.23(+1.29%)
Mar 11, 2004 17.98 18.01 17.75 17.75 4,490,176 -0.44(-2.42%)
Mar 10, 2004 18.23 18.31 18.14 18.19 5,218,883 -0.23(-1.27%)
Mar 09, 2004 18.46 18.60 18.38 18.42 6,576,839 -0.43(-2.26%)
Mar 08, 2004 18.89 18.92 18.79 18.85 3,127,770 -0.12(-0.62%)
Mar 05, 2004 18.88 19.05 18.86 18.97 2,824,939 +0.07(+0.36%)
Mar 04, 2004 18.68 19.00 18.67 18.90 5,652,548 +0.04(+0.24%)
Mar 03, 2004 18.70 18.87 18.57 18.85 4,562,490 -0.06(-0.31%)
Mar 02, 2004 18.93 19.00 18.86 18.91 5,436,940 -0.22(-1.13%)
Mar 01, 2004 19.11 19.16 19.00 19.13 3,405,235 -0.03(-0.14%)
Feb 27, 2004 19.02 19.23 19.01 19.15 5,352,610 -0.05(-0.23%)
Feb 26, 2004 19.26 19.26 19.08 19.20 5,310,779 -0.16(-0.84%)
Feb 25, 2004 19.28 19.38 19.24 19.36 4,355,337 +0.00(+0.00%)
Feb 24, 2004 19.22 19.46 19.16 19.36 3,753,680 -0.02(-0.09%)
Feb 23, 2004 19.28 19.45 19.18 19.38 5,107,853 +0.04(+0.23%)
Feb 20, 2004 19.53 19.53 19.15 19.33 5,510,589 -0.11(-0.58%)
Feb 19, 2004 19.46 19.59 19.37 19.45 5,776,039 +0.35(+1.84%)
Feb 18, 2004 19.15 19.19 19.08 19.10 7,654,659 -0.16(-0.84%)
Feb 17, 2004 18.90 19.32 18.90 19.26 6,829,606 +0.15(+0.78%)
Feb 13, 2004 19.08 19.18 19.00 19.11 9,739,098 -0.39(-2.01%)
Feb 12, 2004 19.24 19.53 19.17 19.50 11,589,015 -0.79(-3.90%)
Feb 11, 2004 20.26 20.29 19.93 20.29 5,079,372 -0.03(-0.15%)
Feb 10, 2004 20.18 20.39 20.13 20.32 3,371,859 +0.28(+1.39%)
Feb 09, 2004 20.11 20.20 19.97 20.04 3,173,384 -0.07(-0.36%)
Feb 06, 2004 20.14 20.18 19.96 20.12 2,549,031 -0.09(-0.47%)
Feb 05, 2004 20.31 20.32 20.18 20.21 1,742,891 -0.05(-0.27%)
Feb 04, 2004 19.91 20.29 19.90 20.26 4,530,894 +0.27(+1.35%)
Feb 03, 2004 19.67 20.06 19.67 19.99 2,827,386 +0.41(+2.09%)
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.