Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.29 18.65 18.29 18.40 32,937,260 +0.10(+0.53%)
Apr 29, 2004 18.46 18.52 18.17 18.30 26,870,560 -0.16(-0.86%)
Apr 28, 2004 18.66 18.76 18.29 18.46 39,452,884 -0.29(-1.54%)
Apr 27, 2004 18.85 19.09 18.67 18.75 29,330,512 +0.08(+0.41%)
Apr 26, 2004 18.74 18.86 18.60 18.67 24,221,128 -0.07(-0.36%)
Apr 23, 2004 18.77 18.82 18.59 18.74 23,901,634 -0.06(-0.33%)
Apr 22, 2004 18.94 18.99 18.73 18.80 42,107,952 -0.19(-0.98%)
Apr 21, 2004 18.88 19.17 18.84 18.99 34,565,048 +0.10(+0.54%)
Apr 20, 2004 19.17 19.27 18.70 18.88 37,204,376 -0.45(-2.34%)
Apr 19, 2004 19.40 19.44 19.15 19.34 33,869,312 -0.02(-0.11%)
Apr 16, 2004 19.24 19.50 19.06 19.36 52,248,400 +0.14(+0.75%)
Apr 15, 2004 18.48 19.26 18.47 19.21 74,319,160 +0.79(+4.27%)
Apr 14, 2004 18.22 18.46 18.19 18.43 30,971,904 +0.22(+1.19%)
Apr 13, 2004 18.46 18.47 18.14 18.21 40,593,464 -0.14(-0.79%)
Apr 12, 2004 18.32 18.36 18.09 18.35 23,017,194 +0.04(+0.20%)
Apr 08, 2004 18.52 18.52 18.18 18.32 28,977,784 -0.04(-0.20%)
Apr 07, 2004 18.41 18.69 18.23 18.35 40,108,780 -0.07(-0.36%)
Apr 06, 2004 18.40 18.54 18.36 18.42 26,220,300 -0.17(-0.91%)
Apr 05, 2004 18.59 18.62 18.35 18.59 27,027,198 +0.07(+0.36%)
Apr 02, 2004 18.58 18.64 18.40 18.52 38,724,304 +0.21(+1.15%)
Apr 01, 2004 18.37 18.43 18.27 18.31 43,694,540 +0.28(+1.54%)
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%)
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.