Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.10 22.13 21.75 21.81 367,907 -0.33(-1.49%)
Mar 30, 2004 22.21 22.25 21.94 22.14 365,012 -0.01(-0.04%)
Mar 29, 2004 22.01 22.68 21.93 22.15 347,335 +0.28(+1.26%)
Mar 26, 2004 21.41 22.09 21.17 21.88 338,032 +0.51(+2.38%)
Mar 25, 2004 20.89 21.42 20.89 21.37 375,453 +0.54(+2.58%)
Mar 24, 2004 20.84 21.09 20.56 20.83 366,666 +0.07(+0.35%)
Mar 23, 2004 21.12 21.32 20.68 20.76 310,121 -0.24(-1.13%)
Mar 22, 2004 21.15 21.41 20.71 21.00 467,455 -0.11(-0.53%)
Mar 19, 2004 20.96 21.52 20.80 21.11 383,929 +0.23(+1.11%)
Mar 18, 2004 21.19 21.27 20.80 20.88 300,920 -0.33(-1.57%)
Mar 17, 2004 20.83 21.29 20.77 21.21 239,826 +0.44(+2.12%)
Mar 16, 2004 21.23 21.82 20.63 20.77 492,265 -0.51(-2.39%)
Mar 15, 2004 22.02 22.10 21.13 21.28 495,573 -0.73(-3.30%)
Mar 12, 2004 21.55 22.13 21.46 22.00 229,076 +0.50(+2.34%)
Mar 11, 2004 21.89 22.06 21.42 21.50 437,064 -0.45(-2.05%)
Mar 10, 2004 22.30 22.85 21.81 21.95 422,281 -0.41(-1.82%)
Mar 09, 2004 22.56 22.91 22.03 22.36 391,372 -0.28(-1.24%)
Mar 08, 2004 22.97 23.60 22.53 22.64 599,670 -0.40(-1.74%)
Mar 05, 2004 22.52 23.17 22.52 23.04 493,506 +0.43(+1.88%)
Mar 04, 2004 22.72 22.77 22.42 22.61 320,768 -0.12(-0.53%)
Mar 03, 2004 22.93 23.29 22.63 22.73 562,766 -0.27(-1.16%)
Mar 02, 2004 22.73 23.32 22.41 23.00 1,093,280 +0.46(+2.04%)
Mar 01, 2004 21.78 22.83 21.53 22.54 826,265 +0.89(+4.11%)
Feb 27, 2004 21.77 21.86 21.57 21.65 405,845 +0.01(+0.07%)
Feb 26, 2004 21.50 21.71 21.26 21.64 359,430 +0.13(+0.61%)
Feb 25, 2004 21.07 21.51 20.85 21.50 444,300 +0.43(+2.02%)
Feb 24, 2004 20.86 21.19 20.70 21.08 483,272 +0.19(+0.90%)
Feb 23, 2004 21.05 21.15 20.74 20.89 562,352 -0.13(-0.60%)
Feb 20, 2004 21.01 21.41 20.80 21.02 336,791 -0.04(-0.21%)
Feb 19, 2004 21.51 21.78 21.04 21.06 350,953 -0.44(-2.03%)
Feb 18, 2004 21.51 21.79 21.29 21.49 376,383 -0.17(-0.80%)
Feb 17, 2004 21.29 21.94 21.27 21.67 306,089 +0.36(+1.70%)
Feb 13, 2004 21.62 21.81 20.92 21.31 534,442 -0.26(-1.19%)
Feb 12, 2004 21.97 22.36 21.49 21.56 433,445 -0.49(-2.24%)
Feb 11, 2004 21.77 22.18 21.57 22.06 660,764 +0.25(+1.15%)
Feb 10, 2004 21.67 22.02 21.51 21.80 729,611 +0.09(+0.42%)
Feb 09, 2004 22.19 22.58 21.69 21.71 1,177,219 -0.58(-2.60%)
Feb 06, 2004 22.01 22.46 21.49 22.29 1,024,433 +0.51(+2.35%)
Feb 05, 2004 20.87 22.32 20.29 21.78 6,987,131 +3.18(+17.11%)
Feb 04, 2004 19.21 19.29 18.48 18.60 620,345 -0.68(-3.51%)
Feb 03, 2004 18.94 19.62 18.94 19.27 595,949 +0.31(+1.63%)
Feb 02, 2004 19.11 19.15 18.48 18.97 464,974 +0.00(+0.03%)
Jan 30, 2004 18.86 19.06 18.62 18.96 327,901 +0.11(+0.56%)
Jan 29, 2004 19.09 19.18 18.36 18.85 617,864 -0.26(-1.34%)
Jan 28, 2004 19.02 19.71 18.95 19.11 1,012,235 -0.14(-0.73%)
Jan 27, 2004 18.69 19.27 18.46 19.25 1,343,961 +0.55(+2.92%)
Jan 26, 2004 18.47 18.82 17.34 18.70 2,294,896 +0.46(+2.55%)
Jan 23, 2004 18.50 18.57 18.17 18.24 708,626 -0.20(-1.08%)
Jan 22, 2004 19.03 19.35 18.39 18.44 434,583 -0.41(-2.16%)
Jan 21, 2004 19.06 19.24 18.75 18.84 416,596 -0.28(-1.47%)
Jan 20, 2004 18.60 19.12 18.50 19.12 569,175 +0.50(+2.70%)
Jan 16, 2004 18.14 18.90 18.02 18.62 629,959 +0.55(+3.05%)
Jan 15, 2004 18.45 18.62 18.03 18.07 544,658 -0.43(-2.33%)
Jan 14, 2004 18.19 19.09 18.16 18.50 848,701 +0.36(+1.97%)
Jan 13, 2004 19.05 19.10 18.10 18.14 661,043 -0.96(-5.04%)
Jan 12, 2004 18.66 19.25 18.56 19.11 549,378 +0.44(+2.36%)
Jan 09, 2004 19.00 19.04 18.57 18.67 281,701 -0.36(-1.91%)
Jan 08, 2004 18.85 19.07 18.77 19.03 371,173 +0.20(+1.08%)
Jan 07, 2004 18.60 18.90 18.46 18.82 451,880 +0.20(+1.09%)
Jan 06, 2004 18.60 18.85 18.38 18.62 407,705 +0.05(+0.26%)
Jan 05, 2004 18.79 18.89 18.57 18.57 616,727 -0.05(-0.29%)
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.