Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.36 19.50 19.10 19.39 1,090,500 +0.07(+0.36%)
Apr 29, 2004 19.41 19.73 19.16 19.32 1,341,400 -0.00(-0.03%)
Apr 28, 2004 19.38 19.73 19.29 19.33 1,655,400 -0.07(-0.34%)
Apr 27, 2004 19.39 19.88 19.30 19.39 1,709,200 -0.07(-0.39%)
Apr 26, 2004 19.54 19.55 19.16 19.47 1,124,900 -0.05(-0.28%)
Apr 23, 2004 19.75 19.75 19.26 19.52 1,180,500 -0.23(-1.14%)
Apr 22, 2004 18.30 20.08 18.30 19.75 4,180,400 +1.70(+9.42%)
Apr 21, 2004 18.30 18.30 17.86 18.05 2,037,100 -0.25(-1.39%)
Apr 20, 2004 19.00 19.20 18.28 18.30 1,631,400 -0.57(-3.05%)
Apr 19, 2004 19.05 19.11 18.79 18.88 931,800 -0.32(-1.64%)
Apr 16, 2004 18.88 19.41 18.79 19.20 854,100 +0.45(+2.37%)
Apr 15, 2004 18.91 18.91 18.51 18.75 1,033,700 -0.16(-0.82%)
Apr 14, 2004 18.96 18.96 18.52 18.91 1,540,400 -0.18(-0.94%)
Apr 13, 2004 19.68 19.73 19.05 19.09 1,265,400 -0.47(-2.43%)
Apr 12, 2004 19.34 19.69 19.34 19.56 839,000 +0.04(+0.23%)
Apr 08, 2004 19.52 19.59 19.36 19.52 953,400 +0.12(+0.64%)
Apr 07, 2004 19.50 19.52 19.27 19.39 653,400 -0.11(-0.59%)
Apr 06, 2004 19.60 19.73 19.44 19.50 1,126,900 -0.24(-1.22%)
Apr 05, 2004 19.11 19.75 19.09 19.75 1,567,300 +0.50(+2.57%)
Apr 02, 2004 19.00 19.47 19.00 19.25 1,197,700 +0.23(+1.18%)
Apr 01, 2004 19.00 19.02 18.77 19.02 1,880,800 +0.03(+0.16%)
Mar 31, 2004 19.32 19.32 18.98 19.00 1,062,700 -0.33(-1.71%)
Mar 30, 2004 18.90 19.37 18.88 19.32 1,290,200 +0.33(+1.74%)
Mar 29, 2004 18.86 19.14 18.77 19.00 712,100 +0.27(+1.41%)
Mar 26, 2004 18.72 18.93 18.71 18.73 1,082,200 +0.01(+0.05%)
Mar 25, 2004 18.73 18.82 18.48 18.72 1,580,200 +0.23(+1.27%)
Mar 24, 2004 18.45 18.62 18.36 18.48 1,443,900 -0.09(-0.51%)
Mar 23, 2004 18.34 18.69 18.34 18.58 856,600 +0.27(+1.50%)
Mar 22, 2004 18.33 18.49 18.25 18.30 1,111,000 -0.25(-1.32%)
Mar 19, 2004 18.55 18.70 18.41 18.55 877,600 -0.09(-0.48%)
Mar 18, 2004 18.88 18.95 18.52 18.64 1,625,200 -0.20(-1.04%)
Mar 17, 2004 18.41 19.01 18.41 18.84 1,183,400 +0.38(+2.06%)
Mar 16, 2004 18.50 18.57 18.36 18.45 2,055,100 -0.07(-0.35%)
Mar 15, 2004 18.50 18.80 18.49 18.52 1,133,800 -0.07(-0.38%)
Mar 12, 2004 18.65 18.71 18.50 18.59 1,387,600 -0.02(-0.11%)
Mar 11, 2004 18.48 19.04 18.48 18.61 1,820,700 +0.05(+0.27%)
Mar 10, 2004 19.05 19.07 18.50 18.56 1,376,200 -0.49(-2.55%)
Mar 09, 2004 18.85 19.20 18.77 19.05 1,511,500 +0.10(+0.50%)
Mar 08, 2004 19.02 19.09 18.86 18.95 927,500 -0.19(-0.99%)
Mar 05, 2004 19.05 19.51 19.04 19.14 1,457,100 +0.09(+0.47%)
Mar 04, 2004 18.73 19.20 18.73 19.05 1,514,400 +0.28(+1.46%)
Mar 03, 2004 18.55 18.77 18.54 18.77 829,200 +0.19(+1.02%)
Mar 02, 2004 18.62 18.81 18.43 18.59 1,328,300 -0.04(-0.21%)
Mar 01, 2004 18.25 18.64 18.25 18.62 1,327,700 +0.11(+0.59%)
Feb 27, 2004 18.49 18.68 18.35 18.52 1,746,000 -0.00(-0.03%)
Feb 26, 2004 18.12 18.58 18.07 18.52 2,497,000 +0.50(+2.75%)
Feb 25, 2004 17.68 18.09 17.62 18.02 1,247,100 +0.29(+1.66%)
Feb 24, 2004 17.73 17.85 17.61 17.73 1,012,200 -0.04(-0.23%)
Feb 23, 2004 17.84 17.90 17.75 17.77 889,800 -0.05(-0.28%)
Feb 20, 2004 17.90 17.95 17.70 17.82 1,489,700 +0.02(+0.11%)
Feb 19, 2004 17.82 17.93 17.75 17.80 1,573,600 +0.12(+0.65%)
Feb 18, 2004 17.70 17.80 17.62 17.68 1,159,600 -0.09(-0.48%)
Feb 17, 2004 17.70 17.88 17.57 17.77 2,165,900 +0.11(+0.65%)
Feb 13, 2004 17.64 17.76 17.50 17.66 2,016,500 +0.02(+0.11%)
Feb 12, 2004 17.35 17.75 17.35 17.64 4,021,200 +0.78(+4.63%)
Feb 11, 2004 16.60 16.95 16.54 16.86 1,456,700 +0.27(+1.60%)
Feb 10, 2004 16.60 16.62 16.50 16.59 1,120,500 +0.07(+0.39%)
Feb 09, 2004 16.62 16.75 16.50 16.52 1,529,100 -0.10(-0.60%)
Feb 06, 2004 16.55 16.68 16.46 16.62 1,209,900 +0.11(+0.67%)
Feb 05, 2004 16.57 16.75 16.49 16.52 1,373,400 -0.04(-0.21%)
Feb 04, 2004 16.68 16.69 16.43 16.55 1,855,000 -0.18(-1.05%)
Feb 03, 2004 16.85 16.92 16.70 16.73 1,171,400 -0.15(-0.89%)
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.