Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.27 18.38 18.13 18.17 1,308,493 -0.11(-0.60%)
Apr 29, 2004 18.54 19.30 18.09 18.28 3,180,806 -0.23(-1.22%)
Apr 28, 2004 18.98 18.98 18.49 18.51 3,287,345 -0.65(-3.39%)
Apr 27, 2004 19.14 19.25 19.08 19.16 1,108,716 +0.04(+0.19%)
Apr 26, 2004 19.21 19.37 19.09 19.12 544,485 -0.09(-0.49%)
Apr 23, 2004 19.40 19.40 18.97 19.22 1,233,217 -0.15(-0.75%)
Apr 22, 2004 18.80 19.38 18.78 19.36 1,994,619 +0.63(+3.35%)
Apr 21, 2004 18.82 18.82 18.57 18.74 3,036,012 -0.18(-0.96%)
Apr 20, 2004 19.36 19.39 18.92 18.92 1,196,881 -0.40(-2.08%)
Apr 19, 2004 19.39 19.41 19.22 19.32 1,165,208 -0.03(-0.15%)
Apr 16, 2004 19.14 19.39 19.14 19.35 479,630 +0.17(+0.87%)
Apr 15, 2004 19.14 19.24 19.01 19.18 1,375,817 +0.11(+0.57%)
Apr 14, 2004 18.82 19.25 18.82 19.07 2,282,699 +0.07(+0.35%)
Apr 13, 2004 19.45 19.46 18.97 19.01 3,382,640 -0.42(-2.18%)
Apr 12, 2004 19.27 19.46 19.27 19.43 687,086 +0.22(+1.14%)
Apr 08, 2004 19.36 19.42 19.09 19.21 1,903,026 -0.11(-0.57%)
Apr 07, 2004 19.43 19.47 19.25 19.32 1,951,154 -0.23(-1.16%)
Apr 06, 2004 19.41 19.57 19.39 19.55 1,641,547 +0.09(+0.49%)
Apr 05, 2004 19.52 19.52 19.33 19.45 1,475,911 -0.07(-0.34%)
Apr 02, 2004 19.51 19.55 19.33 19.52 1,037,279 +0.32(+1.67%)
Apr 01, 2004 19.18 19.32 19.10 19.20 1,399,812 +0.14(+0.73%)
Mar 31, 2004 19.11 19.22 18.99 19.06 343,337 -0.09(-0.49%)
Mar 30, 2004 19.06 19.19 18.95 19.15 554,083 +0.14(+0.73%)
Mar 29, 2004 18.78 19.12 18.78 19.01 1,710,653 +0.27(+1.44%)
Mar 26, 2004 18.61 18.82 18.60 18.74 1,120,508 +0.05(+0.27%)
Mar 25, 2004 18.41 18.73 18.33 18.69 2,440,794 +0.47(+2.60%)
Mar 24, 2004 18.31 18.37 18.15 18.22 958,986 -0.08(-0.44%)
Mar 23, 2004 18.34 18.51 18.24 18.30 1,938,128 +0.09(+0.52%)
Mar 22, 2004 18.55 18.55 18.09 18.20 2,244,581 -0.41(-2.19%)
Mar 19, 2004 18.67 18.82 18.60 18.61 820,088 -0.07(-0.35%)
Mar 18, 2004 18.73 18.74 18.54 18.68 601,800 -0.01(-0.04%)
Mar 17, 2004 18.46 18.77 18.46 18.68 2,349,200 +0.23(+1.26%)
Mar 16, 2004 18.46 18.59 18.27 18.45 2,677,729 +0.18(+0.96%)
Mar 15, 2004 18.60 18.66 18.25 18.28 2,924,949 -0.45(-2.41%)
Mar 12, 2004 18.67 18.75 18.52 18.73 7,424,395 +0.30(+1.62%)
Mar 11, 2004 18.52 18.82 18.41 18.43 4,662,614 -0.17(-0.90%)
Mar 10, 2004 19.07 19.09 18.49 18.60 5,572,239 -0.53(-2.78%)
Mar 09, 2004 19.38 19.39 19.02 19.13 2,195,357 -0.29(-1.50%)
Mar 08, 2004 19.55 19.65 19.41 19.42 516,925 -0.21(-1.08%)
Mar 05, 2004 19.60 19.74 19.53 19.63 902,494 -0.01(-0.04%)
Mar 04, 2004 19.56 19.66 19.46 19.64 1,798,956 +0.11(+0.56%)
Mar 03, 2004 19.62 19.63 19.39 19.53 2,360,307 -0.12(-0.59%)
Mar 02, 2004 19.90 19.90 19.62 19.65 1,406,531 -0.25(-1.25%)
Mar 01, 2004 19.67 19.94 19.67 19.90 2,539,380 +0.32(+1.64%)
Feb 27, 2004 19.51 19.68 19.47 19.57 2,219,352 +0.10(+0.52%)
Feb 26, 2004 19.42 19.50 19.33 19.47 845,454 +0.00(+0.00%)
Feb 25, 2004 19.40 19.52 19.37 19.47 1,436,696 +0.03(+0.15%)
Feb 24, 2004 19.29 19.60 19.29 19.44 2,237,040 +0.09(+0.45%)
Feb 23, 2004 19.40 19.45 19.30 19.36 1,276,408 +0.01(+0.04%)
Feb 20, 2004 19.56 19.57 19.14 19.35 1,767,145 -0.17(-0.86%)
Feb 19, 2004 19.49 19.74 19.44 19.52 1,066,621 +0.12(+0.64%)
Feb 18, 2004 19.50 19.57 19.33 19.39 1,274,763 -0.08(-0.41%)
Feb 17, 2004 19.41 19.51 19.39 19.47 791,156 +0.20(+1.06%)
Feb 13, 2004 19.39 19.52 19.20 19.27 529,814 -0.15(-0.79%)
Feb 12, 2004 19.47 19.54 19.39 19.42 720,542 -0.06(-0.30%)
Feb 11, 2004 19.02 19.49 19.02 19.48 2,240,742 +0.47(+2.45%)
Feb 10, 2004 18.93 19.07 18.87 19.01 2,157,239 +0.10(+0.54%)
Feb 09, 2004 18.96 19.01 18.86 18.91 462,490 +0.01(+0.08%)
Feb 06, 2004 18.53 18.90 18.53 18.90 711,766 +0.38(+2.05%)
Feb 05, 2004 18.22 18.60 18.22 18.52 1,084,035 +0.23(+1.24%)
Feb 04, 2004 18.36 18.42 18.18 18.29 779,227 -0.12(-0.67%)
Feb 03, 2004 18.47 18.55 18.39 18.42 366,509 -0.10(-0.55%)
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.