Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.20 14.21 12.83 13.06 621,025 -0.41(-3.07%)
Apr 29, 2004 14.43 14.50 13.36 13.47 517,690 -1.02(-7.01%)
Apr 28, 2004 14.23 14.78 14.06 14.49 630,355 +0.33(+2.30%)
Apr 27, 2004 14.81 15.13 13.98 14.16 1,259,087 -0.58(-3.95%)
Apr 26, 2004 15.35 15.40 14.69 14.74 608,349 -0.59(-3.86%)
Apr 23, 2004 15.35 15.60 15.10 15.33 526,310 +0.03(+0.19%)
Apr 22, 2004 15.23 15.64 15.19 15.30 655,910 -0.14(-0.89%)
Apr 21, 2004 15.18 15.55 15.04 15.44 588,777 +0.42(+2.82%)
Apr 20, 2004 15.42 15.68 14.99 15.02 973,014 -0.31(-1.99%)
Apr 19, 2004 14.58 15.68 14.58 15.32 1,664,011 +0.46(+3.12%)
Apr 16, 2004 18.42 18.68 14.62 14.86 5,123,359 -5.66(-27.58%)
Apr 14, 2004 21.17 21.30 20.45 20.52 325,318 -0.73(-3.43%)
Apr 13, 2004 21.87 22.23 21.22 21.25 394,174 -0.54(-2.49%)
Apr 12, 2004 21.65 21.89 21.62 21.79 346,715 +0.17(+0.78%)
Apr 08, 2004 22.24 22.30 21.44 21.63 508,259 -0.30(-1.35%)
Apr 07, 2004 21.69 22.17 21.33 21.92 344,890 +0.13(+0.59%)
Apr 06, 2004 22.63 22.63 21.78 21.79 409,284 -0.96(-4.20%)
Apr 05, 2004 21.74 22.75 21.70 22.75 536,146 +0.72(+3.27%)
Apr 02, 2004 21.27 22.04 21.18 22.03 916,327 +1.72(+8.45%)
Apr 01, 2004 20.10 21.13 20.10 20.31 677,611 +0.21(+1.03%)
Mar 31, 2004 20.35 20.43 19.78 20.11 383,729 -0.11(-0.54%)
Mar 30, 2004 20.08 20.33 19.74 20.22 265,893 +0.19(+0.94%)
Mar 29, 2004 19.79 20.41 19.68 20.03 675,076 +0.59(+3.04%)
Mar 26, 2004 19.67 20.07 19.43 19.44 1,047,549 -0.17(-0.86%)
Mar 25, 2004 19.15 19.69 19.06 19.60 653,070 +0.68(+3.60%)
Mar 24, 2004 18.82 19.21 18.79 18.92 746,670 +0.06(+0.31%)
Mar 23, 2004 19.52 19.85 18.75 18.86 659,560 -0.48(-2.50%)
Mar 22, 2004 19.66 19.86 19.04 19.35 582,287 -0.53(-2.68%)
Mar 19, 2004 20.35 20.75 19.83 19.88 822,727 -0.29(-1.42%)
Mar 18, 2004 19.95 20.39 19.76 20.17 745,250 +0.11(+0.54%)
Mar 17, 2004 19.73 20.21 19.70 20.06 332,822 +0.49(+2.52%)
Mar 16, 2004 19.64 20.01 19.11 19.56 448,732 +0.25(+1.28%)
Mar 15, 2004 20.45 20.53 19.18 19.32 623,256 -1.22(-5.95%)
Mar 12, 2004 19.88 20.67 19.83 20.54 367,707 +0.95(+4.83%)
Mar 11, 2004 19.62 20.71 19.43 19.59 640,293 -0.26(-1.29%)
Mar 10, 2004 20.34 20.97 19.77 19.85 573,667 -0.52(-2.57%)
Mar 09, 2004 20.95 21.20 20.23 20.37 552,676 -0.62(-2.96%)
Mar 08, 2004 21.90 22.12 20.96 20.99 533,510 -0.78(-3.58%)
Mar 05, 2004 21.84 22.30 21.69 21.77 735,515 -0.40(-1.82%)
Mar 04, 2004 21.62 22.32 21.49 22.18 447,008 +0.71(+3.31%)
Mar 03, 2004 22.09 22.26 21.41 21.47 506,941 -0.84(-3.76%)
Mar 02, 2004 22.22 23.07 22.13 22.31 480,574 -0.05(-0.22%)
Mar 01, 2004 21.67 22.36 21.30 22.36 447,211 +0.91(+4.23%)
Feb 27, 2004 22.10 22.38 21.43 21.45 362,738 -0.70(-3.16%)
Feb 26, 2004 21.65 22.38 21.34 22.15 407,256 +0.49(+2.28%)
Feb 25, 2004 21.48 22.01 21.35 21.66 394,276 +0.34(+1.57%)
Feb 24, 2004 21.45 22.14 21.00 21.32 512,112 -0.34(-1.55%)
Feb 23, 2004 23.31 23.45 21.31 21.66 741,296 -1.30(-5.67%)
Feb 20, 2004 23.44 23.44 22.55 22.96 500,450 -0.19(-0.81%)
Feb 19, 2004 24.39 24.50 23.12 23.14 895,842 -0.44(-1.88%)
Feb 18, 2004 23.08 24.16 22.93 23.59 621,634 +0.47(+2.05%)
Feb 17, 2004 23.32 24.06 22.62 23.11 932,653 +1.07(+4.83%)
Feb 13, 2004 24.01 24.29 22.04 22.05 3,951,483 +0.77(+3.61%)
Feb 12, 2004 21.99 22.54 21.28 21.28 841,183 -0.71(-3.23%)
Feb 11, 2004 21.97 22.39 21.55 21.99 673,048 +0.10(+0.45%)
Feb 10, 2004 21.48 21.96 21.24 21.89 269,138 +0.62(+2.92%)
Feb 09, 2004 21.66 21.93 21.24 21.27 263,662 -0.47(-2.17%)
Feb 06, 2004 20.51 21.79 20.41 21.74 402,997 +1.33(+6.52%)
Feb 05, 2004 20.14 21.00 20.13 20.41 481,588 +0.14(+0.68%)
Feb 04, 2004 20.92 20.99 19.97 20.27 633,397 -0.90(-4.24%)
Feb 03, 2004 20.42 21.45 20.28 21.17 664,834 -0.21(-0.97%)
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.