Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.91 15.16 14.55 14.62 1,974,336 -0.35(-2.34%)
Apr 29, 2004 15.47 15.47 14.90 14.97 1,508,298 -0.49(-3.19%)
Apr 28, 2004 15.66 15.74 15.42 15.47 1,593,640 -0.20(-1.26%)
Apr 27, 2004 15.90 16.10 15.56 15.66 2,456,305 -0.23(-1.47%)
Apr 26, 2004 16.16 16.34 15.50 15.90 3,915,360 -1.17(-6.84%)
Apr 23, 2004 16.43 17.11 16.31 17.06 2,217,103 +0.67(+4.11%)
Apr 22, 2004 16.25 16.51 16.06 16.39 1,129,051 +0.17(+1.05%)
Apr 21, 2004 16.07 16.37 16.07 16.22 921,156 +0.08(+0.50%)
Apr 20, 2004 16.47 16.59 16.10 16.14 1,068,777 -0.38(-2.28%)
Apr 19, 2004 16.13 16.56 16.07 16.52 1,525,345 +0.27(+1.66%)
Apr 16, 2004 16.23 16.33 16.00 16.25 1,441,674 +0.30(+1.86%)
Apr 15, 2004 16.62 16.63 15.72 15.95 2,637,796 -0.75(-4.51%)
Apr 14, 2004 17.01 17.05 16.60 16.70 1,251,605 -0.49(-2.87%)
Apr 13, 2004 17.22 17.55 17.13 17.20 1,369,479 +0.00(+0.00%)
Apr 12, 2004 16.96 17.30 16.87 17.20 960,262 +0.15(+0.90%)
Apr 08, 2004 17.29 17.48 16.93 17.04 837,151 -0.06(-0.37%)
Apr 07, 2004 17.27 17.31 16.85 17.11 1,578,822 -0.16(-0.94%)
Apr 06, 2004 17.32 17.55 17.23 17.27 2,237,937 -0.11(-0.62%)
Apr 05, 2004 17.26 17.64 17.23 17.38 2,448,618 +0.39(+2.27%)
Apr 02, 2004 17.05 17.32 16.87 16.99 2,388,344 +0.18(+1.07%)
Apr 01, 2004 17.14 17.18 16.72 16.81 3,119,208 -0.26(-1.52%)
Mar 31, 2004 17.10 17.22 16.83 17.07 3,400,301 -0.03(-0.16%)
Mar 30, 2004 17.42 17.42 16.80 17.10 3,303,595 -0.42(-2.41%)
Mar 29, 2004 17.66 18.00 17.45 17.52 1,690,235 +0.14(+0.83%)
Mar 26, 2004 17.58 17.58 17.38 17.38 1,411,481 -0.21(-1.17%)
Mar 25, 2004 17.47 17.69 17.32 17.58 1,210,939 +0.27(+1.55%)
Mar 24, 2004 17.66 17.68 17.31 17.31 1,448,024 -0.46(-2.58%)
Mar 23, 2004 18.30 18.30 17.38 17.77 3,186,390 -0.35(-1.93%)
Mar 22, 2004 18.85 18.85 18.11 18.12 1,141,084 -0.75(-3.99%)
Mar 19, 2004 18.79 19.15 18.64 18.88 852,303 -0.01(-0.05%)
Mar 18, 2004 18.83 18.93 18.69 18.88 841,719 +0.07(+0.38%)
Mar 17, 2004 19.25 19.37 18.65 18.81 1,733,574 -0.49(-2.56%)
Mar 16, 2004 18.49 19.31 18.48 19.31 1,668,509 +0.90(+4.88%)
Mar 15, 2004 18.72 18.85 18.40 18.41 968,618 -0.29(-1.54%)
Mar 12, 2004 18.71 18.80 18.62 18.70 575,444 +0.29(+1.56%)
Mar 11, 2004 18.55 18.75 18.41 18.41 916,588 -0.35(-1.87%)
Mar 10, 2004 19.06 19.16 18.70 18.76 629,924 -0.19(-0.99%)
Mar 09, 2004 19.32 19.32 18.95 18.95 708,693 -0.38(-1.95%)
Mar 08, 2004 19.74 19.74 19.24 19.32 553,607 -0.41(-2.09%)
Mar 05, 2004 19.66 20.51 19.63 19.74 1,264,083 +0.09(+0.46%)
Mar 04, 2004 19.75 19.75 19.42 19.65 591,487 -0.01(-0.05%)
Mar 03, 2004 19.50 19.73 19.40 19.66 666,468 +0.06(+0.32%)
Mar 02, 2004 19.30 19.63 19.18 19.59 1,097,744 +0.30(+1.53%)
Mar 01, 2004 19.67 19.67 18.68 19.30 1,571,135 -0.38(-1.92%)
Feb 27, 2004 19.32 19.84 19.17 19.67 1,359,340 +0.48(+2.48%)
Feb 26, 2004 19.12 19.35 18.90 19.20 561,740 -0.04(-0.23%)
Feb 25, 2004 19.15 19.31 18.86 19.24 494,558 +0.22(+1.18%)
Feb 24, 2004 19.25 19.25 18.94 19.02 840,493 -0.23(-1.21%)
Feb 23, 2004 19.43 19.50 18.85 19.25 1,152,559 -0.14(-0.74%)
Feb 20, 2004 18.96 19.40 18.58 19.40 1,664,164 +0.43(+2.27%)
Feb 19, 2004 19.28 19.47 18.97 18.97 1,308,759 -0.48(-2.45%)
Feb 18, 2004 19.66 19.72 19.37 19.44 1,089,500 -0.22(-1.10%)
Feb 17, 2004 19.73 19.76 19.41 19.66 1,070,226 +0.21(+1.06%)
Feb 13, 2004 19.75 19.83 19.22 19.45 1,418,166 -0.14(-0.73%)
Feb 12, 2004 19.61 19.79 19.53 19.59 1,073,011 +0.13(+0.69%)
Feb 11, 2004 19.61 19.62 18.71 19.46 2,675,342 -0.30(-1.50%)
Feb 10, 2004 20.06 20.13 19.67 19.76 1,116,016 -0.25(-1.26%)
Feb 09, 2004 19.98 20.28 19.84 20.01 1,238,235 -0.13(-0.67%)
Feb 06, 2004 19.56 20.31 19.41 20.14 1,084,486 +0.58(+2.98%)
Feb 05, 2004 19.92 19.92 19.40 19.56 1,415,046 -0.36(-1.80%)
Feb 04, 2004 19.48 20.06 19.19 19.92 2,930,142 +0.44(+2.26%)
Feb 03, 2004 20.55 20.56 19.36 19.48 3,386,820 -1.13(-5.49%)
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.