Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.16 17.24 16.83 16.84 108,981,144 -0.26(-1.53%)
Apr 29, 2004 17.30 17.49 16.89 17.10 116,672,416 -0.14(-0.84%)
Apr 28, 2004 17.46 17.71 17.20 17.24 93,869,832 -0.35(-1.97%)
Apr 27, 2004 17.82 17.86 17.58 17.59 81,912,344 -0.18(-0.99%)
Apr 26, 2004 18.02 18.05 17.61 17.77 86,731,704 -0.25(-1.38%)
Apr 23, 2004 17.54 18.04 17.44 18.02 99,633,808 +0.66(+3.81%)
Apr 22, 2004 17.00 17.51 16.92 17.36 99,573,608 +0.16(+0.91%)
Apr 21, 2004 17.10 17.34 16.90 17.20 94,675,552 +0.14(+0.81%)
Apr 20, 2004 17.47 17.61 17.04 17.06 77,333,184 -0.40(-2.29%)
Apr 19, 2004 17.28 17.50 17.21 17.46 78,727,192 +0.15(+0.87%)
Apr 16, 2004 17.51 17.55 17.19 17.31 97,647,848 -0.14(-0.79%)
Apr 15, 2004 17.94 17.94 17.39 17.45 138,283,744 -0.46(-2.59%)
Apr 14, 2004 17.81 18.07 17.76 17.91 121,036,432 -0.20(-1.08%)
Apr 13, 2004 18.24 18.25 17.96 18.11 127,076,984 +0.05(+0.25%)
Apr 12, 2004 18.13 18.17 17.82 18.06 77,954,320 +0.15(+0.84%)
Apr 08, 2004 18.38 18.42 17.80 17.91 109,698,392 -0.16(-0.91%)
Apr 07, 2004 18.38 18.41 17.98 18.08 111,056,496 -0.43(-2.30%)
Apr 06, 2004 18.49 18.62 18.35 18.50 107,186,944 -0.18(-0.98%)
Apr 05, 2004 18.52 18.69 18.40 18.68 72,633,464 +0.28(+1.53%)
Apr 02, 2004 18.32 18.40 18.10 18.40 120,212,056 +0.48(+2.70%)
Apr 01, 2004 17.91 18.18 17.85 17.92 84,119,864 +0.12(+0.66%)
Mar 31, 2004 17.94 17.98 17.68 17.80 88,333,216 -0.15(-0.84%)
Mar 30, 2004 17.95 18.02 17.74 17.95 95,028,832 -0.17(-0.94%)
Mar 29, 2004 18.10 18.29 18.00 18.12 101,229,976 +0.20(+1.13%)
Mar 26, 2004 18.18 18.23 17.88 17.92 100,305,224 -0.27(-1.48%)
Mar 25, 2004 17.60 18.19 17.58 18.19 129,506,064 +0.82(+4.75%)
Mar 24, 2004 17.16 17.58 17.12 17.36 106,198,928 +0.24(+1.41%)
Mar 23, 2004 17.34 17.47 17.08 17.12 107,293,744 -0.05(-0.27%)
Mar 22, 2004 17.19 17.34 17.04 17.17 111,554,624 -0.17(-0.98%)
Mar 19, 2004 17.70 17.91 17.26 17.34 127,947,632 -0.46(-2.61%)
Mar 18, 2004 18.15 18.20 17.74 17.80 108,009,472 -0.39(-2.12%)
Mar 17, 2004 17.96 18.26 17.89 18.19 84,878,680 +0.41(+2.32%)
Mar 16, 2004 17.88 18.00 17.49 17.77 102,845,392 +0.04(+0.22%)
Mar 15, 2004 18.04 18.06 17.69 17.74 83,822,360 -0.39(-2.13%)
Mar 12, 2004 18.00 18.15 17.91 18.12 86,373,840 +0.40(+2.25%)
Mar 11, 2004 17.73 18.19 17.70 17.72 149,682,288 -0.15(-0.84%)
Mar 10, 2004 18.35 18.49 17.78 17.87 134,515,968 -0.44(-2.39%)
Mar 09, 2004 18.16 18.39 18.01 18.31 141,400,752 +0.18(+1.01%)
Mar 08, 2004 19.02 19.04 18.08 18.13 161,607,840 -0.82(-4.32%)
Mar 05, 2004 18.95 19.23 18.83 18.95 181,348,576 -0.46(-2.36%)
Mar 04, 2004 19.02 19.44 19.01 19.40 91,888,448 +0.40(+2.10%)
Mar 03, 2004 19.35 19.41 18.87 19.00 104,285,552 -0.37(-1.89%)
Mar 02, 2004 19.47 19.72 19.35 19.37 99,662,840 -0.06(-0.30%)
Mar 01, 2004 19.00 19.47 18.88 19.43 99,890,672 +0.32(+1.68%)
Feb 27, 2004 19.44 19.46 19.04 19.11 90,134,136 -0.20(-1.02%)
Feb 26, 2004 19.33 19.55 19.21 19.31 70,145,552 -0.08(-0.40%)
Feb 25, 2004 19.26 19.48 19.18 19.38 83,524,248 +0.27(+1.44%)
Feb 24, 2004 18.85 19.26 18.83 19.11 104,566,704 +0.13(+0.69%)
Feb 23, 2004 19.63 19.65 18.75 18.98 140,846,080 -0.65(-3.33%)
Feb 20, 2004 19.69 19.70 19.31 19.63 107,908,936 +0.07(+0.37%)
Feb 19, 2004 20.25 20.35 19.54 19.56 91,834,816 -0.46(-2.32%)
Feb 18, 2004 20.18 20.26 19.99 20.03 64,532,080 -0.14(-0.68%)
Feb 17, 2004 19.88 20.22 19.77 20.16 61,457,864 +0.44(+2.22%)
Feb 13, 2004 20.29 20.41 19.54 19.72 96,711,936 -0.39(-1.95%)
Feb 12, 2004 20.25 20.54 20.10 20.12 58,378,608 -0.16(-0.81%)
Feb 11, 2004 20.20 20.39 19.98 20.28 79,686,176 +0.29(+1.47%)
Feb 10, 2004 20.08 20.23 19.85 19.99 55,534,360 -0.02(-0.10%)
Feb 09, 2004 20.35 20.35 19.95 20.01 55,834,156 -0.20(-1.00%)
Feb 06, 2004 19.67 20.25 19.63 20.21 84,653,600 +0.63(+3.21%)
Feb 05, 2004 19.86 19.92 19.47 19.58 114,018,560 -0.07(-0.33%)
Feb 04, 2004 20.25 20.29 19.64 19.65 121,266,240 -0.90(-4.39%)
Feb 03, 2004 19.92 20.57 19.84 20.55 95,310,592 +0.71(+3.56%)
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.