Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.47 19.57 19.34 19.42 29,891,976 -0.05(-0.26%)
Mar 30, 2004 19.41 19.50 19.23 19.47 28,285,514 +0.07(+0.34%)
Mar 29, 2004 19.13 19.45 19.12 19.40 29,182,144 +0.40(+2.13%)
Mar 26, 2004 18.84 19.23 18.82 19.00 27,001,392 -0.01(-0.06%)
Mar 25, 2004 19.13 19.14 18.78 19.01 36,558,400 +0.07(+0.38%)
Mar 24, 2004 18.97 19.16 18.78 18.94 34,526,728 +0.02(+0.12%)
Mar 23, 2004 18.85 19.12 18.74 18.92 35,973,460 +0.24(+1.31%)
Mar 22, 2004 18.81 18.95 18.56 18.67 37,226,360 -0.14(-0.74%)
Mar 19, 2004 19.17 19.29 18.79 18.81 47,237,636 -0.42(-2.16%)
Mar 18, 2004 19.26 19.41 19.03 19.23 39,384,372 -0.11(-0.57%)
Mar 17, 2004 19.61 19.73 19.25 19.34 43,289,256 -0.29(-1.47%)
Mar 16, 2004 19.50 19.77 19.45 19.63 28,615,434 +0.26(+1.34%)
Mar 15, 2004 19.53 19.60 19.27 19.36 40,170,544 -0.19(-0.96%)
Mar 12, 2004 19.75 19.75 19.27 19.55 40,662,896 +0.03(+0.14%)
Mar 11, 2004 20.00 20.00 19.45 19.53 45,072,408 -0.63(-3.11%)
Mar 10, 2004 20.64 21.04 20.09 20.15 35,518,648 -0.52(-2.49%)
Mar 09, 2004 20.94 20.94 20.56 20.67 35,955,052 -0.12(-0.56%)
Mar 08, 2004 20.72 20.89 20.71 20.78 27,303,156 +0.19(+0.91%)
Mar 05, 2004 20.64 20.78 20.55 20.59 24,406,438 -0.11(-0.54%)
Mar 04, 2004 20.51 20.74 20.51 20.71 25,693,266 +0.23(+1.11%)
Mar 03, 2004 20.31 20.51 20.16 20.48 24,270,536 +0.17(+0.85%)
Mar 02, 2004 20.34 20.55 20.31 20.31 27,843,878 -0.14(-0.68%)
Mar 01, 2004 20.58 20.58 20.29 20.45 27,775,114 +0.14(+0.68%)
Feb 27, 2004 20.52 20.73 20.31 20.31 35,094,880 -0.27(-1.29%)
Feb 26, 2004 20.53 20.67 20.50 20.57 23,082,972 -0.07(-0.32%)
Feb 25, 2004 20.54 20.72 20.50 20.64 26,437,750 +0.04(+0.22%)
Feb 24, 2004 20.33 20.78 20.33 20.59 24,313,490 +0.07(+0.32%)
Feb 23, 2004 20.65 20.72 20.43 20.53 23,462,162 -0.12(-0.59%)
Feb 20, 2004 20.66 20.78 20.37 20.65 27,358,926 -0.01(-0.03%)
Feb 19, 2004 20.87 20.87 20.63 20.66 22,448,762 -0.07(-0.35%)
Feb 18, 2004 20.78 20.91 20.67 20.73 22,380,720 -0.19(-0.90%)
Feb 17, 2004 20.91 21.03 20.83 20.92 23,979,780 +0.20(+0.99%)
Feb 13, 2004 20.86 20.94 20.64 20.71 24,981,270 -0.19(-0.93%)
Feb 12, 2004 21.05 21.09 20.81 20.91 22,198,434 -0.23(-1.10%)
Feb 11, 2004 21.00 21.14 20.84 21.14 27,813,016 +0.06(+0.29%)
Feb 10, 2004 21.05 21.15 20.92 21.08 33,095,152 -0.03(-0.13%)
Feb 09, 2004 21.33 21.53 20.94 21.10 41,747,408 -0.42(-1.96%)
Feb 06, 2004 21.19 21.55 21.09 21.53 43,574,056 +0.25(+1.17%)
Feb 05, 2004 21.30 21.33 21.07 21.28 43,482,552 +0.07(+0.34%)
Feb 04, 2004 20.92 21.30 20.91 21.20 65,225,092 +0.31(+1.49%)
Feb 03, 2004 20.74 20.91 20.55 20.89 38,404,720 +0.17(+0.80%)
Feb 02, 2004 20.44 20.84 20.28 20.73 57,971,560 +0.43(+2.13%)
Jan 30, 2004 20.23 20.33 20.05 20.30 31,923,830 -0.04(-0.22%)
Jan 29, 2004 19.92 20.37 19.84 20.34 33,053,280 +0.48(+2.40%)
Jan 28, 2004 20.09 20.17 19.73 19.86 34,466,808 -0.19(-0.97%)
Jan 27, 2004 20.41 20.43 20.03 20.06 28,881,282 -0.35(-1.74%)
Jan 26, 2004 20.03 20.41 20.02 20.41 32,952,752 +0.39(+1.94%)
Jan 23, 2004 20.21 20.21 19.96 20.02 30,541,888 +0.00(+0.00%)
Jan 22, 2004 20.20 20.26 19.91 20.02 43,771,680 +0.28(+1.43%)
Jan 21, 2004 19.28 19.75 19.25 19.74 35,545,360 +0.61(+3.19%)
Jan 20, 2004 19.40 19.45 19.12 19.13 33,805,704 -0.26(-1.34%)
Jan 16, 2004 19.34 19.39 19.27 19.39 31,059,506 +0.10(+0.52%)
Jan 15, 2004 19.43 19.50 19.19 19.29 32,376,476 -0.18(-0.94%)
Jan 14, 2004 19.25 19.51 19.17 19.48 39,632,352 +0.01(+0.03%)
Jan 13, 2004 19.73 19.79 19.11 19.47 37,513,684 -0.26(-1.32%)
Jan 12, 2004 19.95 20.02 19.68 19.73 34,428,724 -0.25(-1.25%)
Jan 09, 2004 20.02 20.35 19.92 19.98 28,733,108 -0.22(-1.07%)
Jan 08, 2004 20.39 20.40 19.99 20.20 32,570,674 -0.19(-0.92%)
Jan 07, 2004 20.07 20.39 20.03 20.38 30,265,030 +0.17(+0.85%)
Jan 06, 2004 20.39 20.39 20.09 20.21 41,849,740 -0.01(-0.05%)
Jan 05, 2004 19.93 20.22 19.92 20.22 55,392,668 +0.53(+2.67%)
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.