Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.58 14.73 14.50 14.63 919,242 +0.02(+0.10%)
Mar 30, 2004 14.27 14.66 14.26 14.61 764,004 +0.21(+1.43%)
Mar 29, 2004 14.05 14.53 14.05 14.40 834,091 +0.40(+2.89%)
Mar 26, 2004 14.11 14.15 13.89 14.00 721,691 -0.11(-0.81%)
Mar 25, 2004 13.74 14.13 13.70 14.11 1,270,590 +0.53(+3.88%)
Mar 24, 2004 13.35 13.60 13.21 13.59 1,137,754 +0.31(+2.36%)
Mar 23, 2004 13.53 13.53 13.11 13.27 785,227 +0.13(+0.99%)
Mar 22, 2004 13.37 13.40 13.04 13.14 904,439 -0.22(-1.66%)
Mar 19, 2004 13.71 13.78 13.37 13.37 823,086 -0.34(-2.51%)
Mar 18, 2004 13.79 13.80 13.39 13.71 820,859 -0.09(-0.66%)
Mar 17, 2004 13.85 14.04 13.79 13.80 520,995 +0.11(+0.78%)
Mar 16, 2004 13.66 13.76 13.54 13.69 647,675 +0.18(+1.30%)
Mar 15, 2004 13.69 13.83 13.51 13.52 715,665 -0.29(-2.10%)
Mar 12, 2004 13.47 13.82 13.37 13.81 793,611 +0.51(+3.85%)
Mar 11, 2004 13.66 14.07 13.04 13.30 2,737,553 +0.24(+1.87%)
Mar 10, 2004 13.55 13.56 13.05 13.05 657,762 -0.45(-3.34%)
Mar 09, 2004 13.90 13.90 13.38 13.50 686,582 -0.33(-2.37%)
Mar 08, 2004 14.03 14.18 13.83 13.83 603,527 -0.20(-1.41%)
Mar 05, 2004 13.99 14.16 13.69 14.03 486,411 +0.04(+0.27%)
Mar 04, 2004 13.79 14.06 13.53 13.99 730,992 +0.23(+1.66%)
Mar 03, 2004 13.79 13.92 13.49 13.76 549,685 -0.03(-0.22%)
Mar 02, 2004 14.17 14.41 13.78 13.79 965,355 -0.37(-2.59%)
Mar 01, 2004 13.59 14.28 13.53 14.16 1,395,959 +0.73(+5.40%)
Feb 27, 2004 13.52 13.73 13.34 13.43 749,987 -0.08(-0.62%)
Feb 26, 2004 13.24 13.52 13.06 13.52 761,515 +0.31(+2.31%)
Feb 25, 2004 12.98 13.26 12.91 13.21 781,559 +0.23(+1.76%)
Feb 24, 2004 12.86 13.10 12.85 12.98 639,290 +0.12(+0.95%)
Feb 23, 2004 13.10 13.20 12.85 12.86 802,781 -0.24(-1.81%)
Feb 20, 2004 13.13 13.20 12.86 13.10 554,401 +0.05(+0.41%)
Feb 19, 2004 13.31 13.38 13.00 13.05 395,888 -0.19(-1.44%)
Feb 18, 2004 13.34 13.35 13.12 13.24 364,448 -0.02(-0.17%)
Feb 17, 2004 13.05 13.30 12.95 13.26 630,120 +0.28(+2.18%)
Feb 13, 2004 13.28 13.30 12.94 12.98 363,138 -0.22(-1.68%)
Feb 12, 2004 13.34 13.38 13.18 13.20 335,365 -0.17(-1.26%)
Feb 11, 2004 13.47 13.47 12.98 13.37 1,073,956 -0.05(-0.40%)
Feb 10, 2004 13.34 13.51 13.25 13.42 349,251 +0.08(+0.63%)
Feb 09, 2004 13.38 13.46 13.27 13.34 621,343 -0.05(-0.34%)
Feb 06, 2004 13.02 13.38 12.98 13.38 509,729 +0.37(+2.82%)
Feb 05, 2004 12.98 13.15 12.89 13.02 721,036 +0.37(+2.90%)
Feb 04, 2004 12.92 12.92 12.63 12.65 636,801 -0.28(-2.18%)
Feb 03, 2004 12.78 13.12 12.74 12.93 553,877 +0.15(+1.19%)
Feb 02, 2004 12.90 13.11 12.60 12.78 764,790 -0.17(-1.30%)
Jan 30, 2004 12.71 13.03 12.55 12.95 729,944 +0.30(+2.35%)
Jan 29, 2004 12.79 12.79 12.38 12.65 773,830 +0.02(+0.18%)
Jan 28, 2004 13.17 13.18 12.63 12.63 659,596 -0.47(-3.56%)
Jan 27, 2004 13.50 13.53 13.08 13.09 665,884 -0.40(-3.00%)
Jan 26, 2004 13.28 13.50 13.08 13.50 678,460 +0.15(+1.14%)
Jan 23, 2004 13.63 13.86 13.15 13.34 811,689 -0.29(-2.13%)
Jan 22, 2004 13.50 13.72 13.25 13.63 1,109,064 +0.26(+1.94%)
Jan 21, 2004 12.63 13.53 12.63 13.37 1,392,029 +0.76(+5.99%)
Jan 20, 2004 12.72 12.77 12.48 12.62 576,540 -0.09(-0.72%)
Jan 16, 2004 12.98 12.99 12.62 12.71 545,755 -0.21(-1.65%)
Jan 15, 2004 12.85 12.96 12.50 12.92 575,623 +0.22(+1.74%)
Jan 14, 2004 12.49 12.86 12.43 12.70 509,860 +0.26(+2.09%)
Jan 13, 2004 12.32 12.46 12.17 12.44 594,619 +0.15(+1.18%)
Jan 12, 2004 12.22 12.47 12.11 12.30 1,073,432 +0.08(+0.69%)
Jan 09, 2004 12.50 12.50 12.21 12.21 783,393 -0.44(-3.50%)
Jan 08, 2004 12.48 12.66 12.20 12.66 855,182 +0.08(+0.67%)
Jan 07, 2004 12.52 12.58 12.40 12.57 688,809 +0.10(+0.80%)
Jan 06, 2004 12.38 12.56 12.34 12.47 774,747 -0.05(-0.43%)
Jan 05, 2004 12.49 12.57 12.27 12.53 545,493 +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.