Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 14.17 14.23 14.04 14.21 2,201,571 +0.04(+0.28%)
Mar 30, 2004 14.16 14.18 14.08 14.17 3,046,990 +0.02(+0.11%)
Mar 29, 2004 14.00 14.16 13.99 14.16 2,435,096 +0.21(+1.53%)
Mar 26, 2004 14.16 14.17 13.93 13.94 3,379,049 -0.21(-1.46%)
Mar 25, 2004 14.16 14.22 13.93 14.15 4,529,594 +0.02(+0.15%)
Mar 24, 2004 14.10 14.16 14.04 14.13 4,732,245 +0.02(+0.13%)
Mar 23, 2004 14.12 14.22 14.10 14.11 4,201,805 -0.02(-0.13%)
Mar 22, 2004 13.97 14.23 13.94 14.13 5,408,843 +0.12(+0.89%)
Mar 19, 2004 14.16 14.22 14.01 14.01 7,164,385 -0.18(-1.27%)
Mar 18, 2004 14.16 14.30 14.10 14.19 3,632,280 +0.03(+0.19%)
Mar 17, 2004 14.15 14.23 14.10 14.16 5,287,646 +0.11(+0.76%)
Mar 16, 2004 14.02 14.19 13.93 14.05 10,378,883 -0.06(-0.43%)
Mar 15, 2004 14.24 14.24 14.08 14.11 4,489,852 -0.12(-0.88%)
Mar 12, 2004 14.29 14.29 14.13 14.24 8,063,998 -0.05(-0.36%)
Mar 11, 2004 14.51 14.51 14.23 14.29 5,545,148 -0.23(-1.55%)
Mar 10, 2004 14.49 14.61 14.46 14.51 6,428,667 +0.03(+0.19%)
Mar 09, 2004 14.39 14.50 14.37 14.49 2,988,198 +0.05(+0.36%)
Mar 08, 2004 14.46 14.54 14.38 14.43 3,943,647 -0.06(-0.40%)
Mar 05, 2004 14.31 14.49 14.25 14.49 5,535,623 +0.18(+1.28%)
Mar 04, 2004 14.36 14.36 14.24 14.31 2,853,207 -0.05(-0.36%)
Mar 03, 2004 14.26 14.36 14.24 14.36 3,892,738 +0.04(+0.28%)
Mar 02, 2004 14.16 14.35 14.16 14.32 7,053,699 -0.05(-0.32%)
Mar 01, 2004 14.31 14.57 14.16 14.37 10,471,833 +0.37(+2.63%)
Feb 27, 2004 13.95 14.01 13.93 14.00 4,300,339 +0.04(+0.28%)
Feb 26, 2004 13.97 14.01 13.88 13.96 4,515,471 -0.00(-0.02%)
Feb 25, 2004 13.89 14.00 13.82 13.96 4,808,773 +0.02(+0.13%)
Feb 24, 2004 13.85 13.97 13.76 13.94 7,350,285 +0.08(+0.59%)
Feb 23, 2004 13.73 13.89 13.70 13.86 6,292,362 +0.13(+0.98%)
Feb 20, 2004 13.78 13.78 13.67 13.73 4,736,515 +0.03(+0.20%)
Feb 19, 2004 13.62 13.82 13.52 13.70 6,302,872 +0.09(+0.67%)
Feb 18, 2004 13.56 13.68 13.53 13.61 6,954,837 -0.06(-0.42%)
Feb 17, 2004 13.69 13.69 13.47 13.67 10,760,537 +0.02(+0.11%)
Feb 13, 2004 13.67 13.73 13.61 13.65 5,613,793 -0.02(-0.18%)
Feb 12, 2004 13.69 13.73 13.62 13.68 4,360,116 -0.02(-0.16%)
Feb 11, 2004 13.69 13.78 13.65 13.70 6,762,367 -0.02(-0.16%)
Feb 10, 2004 13.65 13.75 13.62 13.72 6,021,722 +0.04(+0.31%)
Feb 09, 2004 13.82 13.82 13.58 13.68 5,691,635 -0.02(-0.18%)
Feb 06, 2004 13.68 13.76 13.66 13.70 9,116,666 +0.04(+0.27%)
Feb 05, 2004 13.66 13.77 13.57 13.66 9,893,769 -0.01(-0.07%)
Feb 04, 2004 13.62 13.73 13.53 13.67 12,341,674 -0.23(-1.62%)
Feb 03, 2004 13.97 13.97 13.87 13.90 3,148,808 +0.05(+0.37%)
Feb 02, 2004 13.81 13.99 13.76 13.85 4,820,268 +0.02(+0.11%)
Jan 30, 2004 13.95 13.97 13.81 13.83 7,003,446 -0.17(-1.24%)
Jan 29, 2004 14.01 14.05 13.94 14.01 4,392,960 +0.08(+0.55%)
Jan 28, 2004 13.96 14.10 13.89 13.93 7,105,265 -0.06(-0.44%)
Jan 27, 2004 13.99 14.01 13.90 13.99 6,827,728 -0.05(-0.33%)
Jan 26, 2004 13.94 14.07 13.91 14.04 4,681,993 +0.12(+0.88%)
Jan 23, 2004 13.90 13.97 13.85 13.91 6,092,010 +0.07(+0.48%)
Jan 22, 2004 13.96 13.96 13.82 13.85 3,775,154 -0.11(-0.81%)
Jan 21, 2004 13.98 14.01 13.80 13.96 5,783,271 -0.02(-0.17%)
Jan 20, 2004 13.82 13.99 13.82 13.98 5,270,567 +0.15(+1.08%)
Jan 16, 2004 13.81 13.87 13.76 13.83 4,611,377 +0.09(+0.64%)
Jan 15, 2004 13.79 13.81 13.70 13.75 4,146,954 -0.05(-0.33%)
Jan 14, 2004 13.73 13.83 13.69 13.79 2,777,336 +0.07(+0.49%)
Jan 13, 2004 13.85 13.87 13.69 13.73 3,625,711 -0.13(-0.92%)
Jan 12, 2004 13.82 13.93 13.77 13.85 5,441,359 -0.03(-0.22%)
Jan 09, 2004 13.82 13.92 13.80 13.88 5,367,787 +0.05(+0.33%)
Jan 08, 2004 13.78 13.88 13.78 13.84 3,735,084 +0.03(+0.20%)
Jan 07, 2004 13.82 13.86 13.75 13.81 6,333,746 -0.04(-0.31%)
Jan 06, 2004 13.87 13.92 13.80 13.85 4,329,570 -0.08(-0.55%)
Jan 05, 2004 13.88 13.97 13.76 13.93 7,617,640 +0.23(+1.64%)
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.