Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.07 14.22 14.00 14.12 952,260 +0.01(+0.10%)
Mar 30, 2004 13.78 14.15 13.76 14.10 791,446 +0.20(+1.43%)
Mar 29, 2004 13.56 14.03 13.56 13.90 864,050 +0.39(+2.89%)
Mar 26, 2004 13.62 13.66 13.41 13.51 747,613 -0.11(-0.81%)
Mar 25, 2004 13.26 13.64 13.23 13.62 1,316,227 +0.51(+3.88%)
Mar 24, 2004 12.89 13.12 12.76 13.12 1,178,620 +0.30(+2.36%)
Mar 23, 2004 13.06 13.06 12.66 12.81 813,431 +0.13(+0.99%)
Mar 22, 2004 12.91 12.94 12.59 12.69 936,925 -0.21(-1.66%)
Mar 19, 2004 13.23 13.30 12.90 12.90 852,650 -0.33(-2.51%)
Mar 18, 2004 13.32 13.32 12.92 13.23 850,343 -0.09(-0.66%)
Mar 17, 2004 13.37 13.55 13.31 13.32 539,709 +0.10(+0.78%)
Mar 16, 2004 13.19 13.28 13.07 13.22 670,938 +0.17(+1.30%)
Mar 15, 2004 13.22 13.35 13.04 13.05 741,370 -0.28(-2.10%)
Mar 12, 2004 13.01 13.34 12.90 13.33 822,116 +0.49(+3.85%)
Mar 11, 2004 13.19 13.58 12.59 12.84 2,835,881 +0.24(+1.87%)
Mar 10, 2004 13.08 13.09 12.60 12.60 681,387 -0.43(-3.34%)
Mar 09, 2004 13.42 13.42 12.92 13.04 711,243 -0.32(-2.37%)
Mar 08, 2004 13.54 13.68 13.35 13.35 625,204 -0.19(-1.41%)
Mar 05, 2004 13.51 13.67 13.21 13.54 503,882 +0.04(+0.27%)
Mar 04, 2004 13.31 13.57 13.06 13.51 757,248 +0.22(+1.66%)
Mar 03, 2004 13.32 13.44 13.02 13.29 569,428 -0.03(-0.22%)
Mar 02, 2004 13.68 13.91 13.30 13.32 1,000,029 -0.35(-2.59%)
Mar 01, 2004 13.12 13.79 13.06 13.67 1,446,099 +0.70(+5.40%)
Feb 27, 2004 13.05 13.26 12.88 12.97 776,925 -0.08(-0.62%)
Feb 26, 2004 12.78 13.05 12.61 13.05 788,868 +0.29(+2.31%)
Feb 25, 2004 12.53 12.80 12.46 12.76 809,631 +0.22(+1.76%)
Feb 24, 2004 12.42 12.64 12.41 12.53 662,252 +0.12(+0.95%)
Feb 23, 2004 12.64 12.74 12.40 12.42 831,616 -0.23(-1.81%)
Feb 20, 2004 12.67 12.74 12.42 12.64 574,314 +0.05(+0.41%)
Feb 19, 2004 12.84 12.92 12.55 12.59 410,108 -0.18(-1.44%)
Feb 18, 2004 12.87 12.89 12.67 12.78 377,538 -0.02(-0.17%)
Feb 17, 2004 12.60 12.84 12.50 12.80 652,753 +0.27(+2.18%)
Feb 13, 2004 12.82 12.84 12.49 12.53 376,181 -0.21(-1.68%)
Feb 12, 2004 12.88 12.92 12.72 12.74 347,411 -0.16(-1.26%)
Feb 11, 2004 13.01 13.01 12.53 12.90 1,112,530 -0.05(-0.40%)
Feb 10, 2004 12.87 13.04 12.79 12.95 361,796 +0.08(+0.63%)
Feb 09, 2004 12.92 12.99 12.81 12.87 643,661 -0.04(-0.34%)
Feb 06, 2004 12.56 12.92 12.53 12.92 528,038 +0.35(+2.82%)
Feb 05, 2004 12.53 12.70 12.44 12.56 746,934 +0.35(+2.90%)
Feb 04, 2004 12.48 12.48 12.19 12.21 659,674 -0.27(-2.18%)
Feb 03, 2004 12.34 12.67 12.30 12.48 573,771 +0.15(+1.19%)
Feb 02, 2004 12.45 12.66 12.16 12.34 792,260 -0.16(-1.30%)
Jan 30, 2004 12.27 12.58 12.11 12.50 756,162 +0.29(+2.35%)
Jan 29, 2004 12.34 12.34 11.95 12.21 801,624 +0.02(+0.18%)
Jan 28, 2004 12.71 12.73 12.19 12.19 683,287 -0.45(-3.56%)
Jan 27, 2004 13.03 13.06 12.63 12.64 689,801 -0.39(-3.00%)
Jan 26, 2004 12.82 13.03 12.63 13.03 702,829 +0.15(+1.14%)
Jan 23, 2004 13.16 13.38 12.70 12.88 840,844 -0.28(-2.13%)
Jan 22, 2004 13.04 13.25 12.79 13.16 1,148,900 +0.25(+1.94%)
Jan 21, 2004 12.20 13.06 12.20 12.91 1,442,028 +0.73(+5.99%)
Jan 20, 2004 12.28 12.33 12.05 12.18 597,249 -0.09(-0.72%)
Jan 16, 2004 12.53 12.54 12.18 12.27 565,357 -0.21(-1.65%)
Jan 15, 2004 12.40 12.51 12.07 12.48 596,299 +0.21(+1.74%)
Jan 14, 2004 12.06 12.42 12.00 12.26 528,173 +0.25(+2.09%)
Jan 13, 2004 11.89 12.03 11.75 12.01 615,976 +0.14(+1.18%)
Jan 12, 2004 11.80 12.04 11.69 11.87 1,111,987 +0.08(+0.69%)
Jan 09, 2004 12.07 12.07 11.79 11.79 811,531 -0.43(-3.50%)
Jan 08, 2004 12.05 12.22 11.78 12.22 885,899 +0.08(+0.67%)
Jan 07, 2004 12.08 12.14 11.97 12.14 713,550 +0.10(+0.80%)
Jan 06, 2004 11.95 12.12 11.92 12.04 802,574 -0.05(-0.43%)
Jan 05, 2004 12.06 12.14 11.84 12.09 565,086 +0.04(+0.31%)
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.