Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.08 18.17 17.96 18.03 32,190,630 -0.05(-0.26%)
Mar 30, 2004 18.02 18.11 17.85 18.08 30,460,634 +0.06(+0.34%)
Mar 29, 2004 17.76 18.06 17.76 18.02 31,426,212 +0.38(+2.13%)
Mar 26, 2004 17.49 17.86 17.47 17.64 29,077,764 -0.01(-0.06%)
Mar 25, 2004 17.77 17.77 17.44 17.65 39,369,692 +0.07(+0.38%)
Mar 24, 2004 17.61 17.79 17.44 17.59 37,181,788 +0.02(+0.12%)
Mar 23, 2004 17.50 17.76 17.41 17.57 38,739,772 +0.23(+1.31%)
Mar 22, 2004 17.47 17.60 17.24 17.34 40,089,020 -0.13(-0.74%)
Mar 19, 2004 17.80 17.92 17.45 17.47 50,870,152 -0.39(-2.16%)
Mar 18, 2004 17.88 18.02 17.67 17.85 42,412,976 -0.10(-0.57%)
Mar 17, 2004 18.21 18.32 17.87 17.96 46,618,144 -0.27(-1.47%)
Mar 16, 2004 18.11 18.36 18.06 18.22 30,815,924 +0.24(+1.34%)
Mar 15, 2004 18.13 18.20 17.89 17.98 43,259,608 -0.18(-0.96%)
Mar 12, 2004 18.34 18.34 17.89 18.16 43,789,820 +0.03(+0.14%)
Mar 11, 2004 18.57 18.57 18.06 18.13 48,538,416 -0.58(-3.11%)
Mar 10, 2004 19.17 19.54 18.65 18.71 38,249,988 -0.48(-2.49%)
Mar 09, 2004 19.44 19.44 19.09 19.19 38,719,948 -0.11(-0.56%)
Mar 08, 2004 19.24 19.40 19.23 19.30 29,402,734 +0.17(+0.92%)
Mar 05, 2004 19.17 19.29 19.08 19.12 26,283,262 -0.10(-0.54%)
Mar 04, 2004 19.05 19.26 19.05 19.23 27,669,046 +0.21(+1.11%)
Mar 03, 2004 18.86 19.04 18.72 19.02 26,136,908 +0.16(+0.85%)
Mar 02, 2004 18.89 19.08 18.86 18.86 29,985,036 -0.13(-0.68%)
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.