Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.47 23.75 22.65 23.18 419,300 -0.29(-1.24%)
Mar 30, 2004 23.15 23.62 23.10 23.47 407,300 +0.73(+3.21%)
Mar 29, 2004 22.54 22.74 22.34 22.74 143,300 +0.36(+1.61%)
Mar 26, 2004 22.07 22.61 22.05 22.38 333,200 +0.38(+1.73%)
Mar 25, 2004 21.97 22.17 21.91 22.00 433,800 +0.22(+1.01%)
Mar 24, 2004 21.70 21.97 21.61 21.78 188,900 +0.18(+0.83%)
Mar 23, 2004 21.82 22.16 21.59 21.60 306,200 -0.02(-0.09%)
Mar 22, 2004 21.96 22.30 21.62 21.62 499,000 -0.34(-1.55%)
Mar 19, 2004 21.71 22.17 21.69 21.96 333,700 +0.30(+1.39%)
Mar 18, 2004 21.75 21.80 21.48 21.66 233,200 -0.14(-0.64%)
Mar 17, 2004 21.45 21.85 21.45 21.80 376,700 +0.50(+2.35%)
Mar 16, 2004 21.90 21.99 20.92 21.30 293,200 -0.64(-2.92%)
Mar 15, 2004 21.93 22.50 21.93 21.94 257,600 -0.09(-0.41%)
Mar 12, 2004 21.20 22.18 21.20 22.03 311,900 +0.83(+3.92%)
Mar 11, 2004 22.10 22.17 21.19 21.20 408,000 -0.97(-4.38%)
Mar 10, 2004 22.73 22.82 22.12 22.17 254,900 -0.46(-2.03%)
Mar 09, 2004 23.25 23.25 22.60 22.63 255,300 -0.63(-2.71%)
Mar 08, 2004 23.10 23.47 22.77 23.26 441,900 +0.16(+0.69%)
Mar 05, 2004 22.00 23.87 22.00 23.10 504,900 +0.72(+3.22%)
Mar 04, 2004 22.61 22.70 22.05 22.38 332,000 -0.18(-0.80%)
Mar 03, 2004 20.75 22.80 20.75 22.56 1,118,100 +1.93(+9.36%)
Mar 02, 2004 20.20 20.71 20.03 20.63 232,800 +0.54(+2.69%)
Mar 01, 2004 20.12 20.20 20.02 20.09 183,900 -0.03(-0.15%)
Feb 27, 2004 19.80 20.21 19.80 20.12 255,400 +0.28(+1.41%)
Feb 26, 2004 19.63 19.94 19.53 19.84 352,100 +0.20(+1.02%)
Feb 25, 2004 19.47 19.67 19.42 19.64 239,000 +0.18(+0.92%)
Feb 24, 2004 19.49 19.58 19.35 19.46 278,500 -0.02(-0.10%)
Feb 23, 2004 19.35 19.54 19.34 19.48 211,400 +0.19(+0.98%)
Feb 20, 2004 19.57 19.65 19.00 19.29 319,500 -0.15(-0.77%)
Feb 19, 2004 19.00 19.71 19.00 19.44 504,900 +0.38(+1.99%)
Feb 18, 2004 19.37 19.47 18.88 19.06 277,200 -0.32(-1.65%)
Feb 17, 2004 19.07 19.66 19.07 19.38 260,200 +0.33(+1.73%)
Feb 13, 2004 18.78 19.24 18.78 19.05 514,100 +0.19(+1.01%)
Feb 12, 2004 18.50 18.88 18.50 18.86 496,700 +0.36(+1.95%)
Feb 11, 2004 18.22 18.50 18.15 18.50 408,500 +0.31(+1.70%)
Feb 10, 2004 17.85 18.20 17.85 18.19 582,700 +0.28(+1.56%)
Feb 09, 2004 18.08 18.25 17.72 17.91 395,000 -0.27(-1.49%)
Feb 06, 2004 17.80 18.51 17.80 18.18 875,300 +0.81(+4.66%)
Feb 05, 2004 17.47 17.66 17.28 17.37 198,800 +0.03(+0.17%)
Feb 04, 2004 17.56 17.68 17.18 17.34 202,300 -0.22(-1.25%)
Feb 03, 2004 17.86 18.12 17.46 17.56 338,400 -0.30(-1.68%)
Feb 02, 2004 17.30 18.12 17.30 17.86 595,300 +0.56(+3.24%)
Jan 30, 2004 17.07 17.51 17.05 17.30 175,200 +0.23(+1.35%)
Jan 29, 2004 16.80 17.13 16.80 17.07 477,200 +0.22(+1.31%)
Jan 28, 2004 16.65 17.45 16.65 16.85 547,300 +0.15(+0.90%)
Jan 27, 2004 16.79 17.00 16.63 16.70 147,300 -0.20(-1.18%)
Jan 26, 2004 16.76 16.91 16.55 16.90 182,300 +0.15(+0.90%)
Jan 23, 2004 16.72 16.82 16.64 16.75 80,300 +0.06(+0.36%)
Jan 22, 2004 17.00 17.12 16.68 16.69 158,700 -0.23(-1.36%)
Jan 21, 2004 16.30 17.17 16.27 16.92 374,600 +0.66(+4.06%)
Jan 20, 2004 15.93 16.29 15.93 16.26 293,800 +0.40(+2.52%)
Jan 16, 2004 16.00 16.29 15.85 15.86 340,200 -0.14(-0.88%)
Jan 15, 2004 15.70 16.19 15.56 16.00 528,900 +0.38(+2.43%)
Jan 14, 2004 15.55 15.64 15.46 15.62 295,600 +0.21(+1.36%)
Jan 13, 2004 15.53 15.58 15.27 15.41 238,900 -0.19(-1.22%)
Jan 12, 2004 15.61 15.68 15.32 15.60 224,500 -0.08(-0.51%)
Jan 09, 2004 15.38 15.89 15.34 15.68 505,000 +0.26(+1.69%)
Jan 08, 2004 15.64 15.64 15.40 15.42 197,300 -0.24(-1.53%)
Jan 07, 2004 15.89 15.89 15.65 15.66 300,200 -0.23(-1.45%)
Jan 06, 2004 15.50 15.94 15.45 15.89 514,600 +0.30(+1.92%)
Jan 05, 2004 15.55 15.78 15.40 15.59 408,800 -0.12(-0.76%)
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.