Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.18 18.29 18.04 18.09 1,314,734 -0.11(-0.60%)
Apr 29, 2004 18.45 19.21 18.01 18.20 3,195,976 -0.23(-1.22%)
Apr 28, 2004 18.89 18.89 18.40 18.42 3,303,023 -0.65(-3.39%)
Apr 27, 2004 19.05 19.16 18.99 19.07 1,114,004 +0.04(+0.19%)
Apr 26, 2004 19.12 19.28 19.00 19.03 547,082 -0.09(-0.49%)
Apr 23, 2004 19.31 19.31 18.88 19.13 1,239,098 -0.15(-0.75%)
Apr 22, 2004 18.71 19.29 18.69 19.27 2,004,132 +0.62(+3.35%)
Apr 21, 2004 18.73 18.73 18.48 18.65 3,050,492 -0.18(-0.96%)
Apr 20, 2004 19.26 19.30 18.83 18.83 1,202,589 -0.40(-2.08%)
Apr 19, 2004 19.29 19.32 19.13 19.23 1,170,765 -0.03(-0.15%)
Apr 16, 2004 19.05 19.29 19.05 19.26 481,917 +0.17(+0.87%)
Apr 15, 2004 19.05 19.15 18.92 19.09 1,382,379 +0.11(+0.57%)
Apr 14, 2004 18.73 19.16 18.73 18.98 2,293,586 +0.07(+0.35%)
Apr 13, 2004 19.36 19.37 18.88 18.92 3,398,773 -0.42(-2.18%)
Apr 12, 2004 19.18 19.37 19.18 19.34 690,362 +0.22(+1.14%)
Apr 08, 2004 19.26 19.33 19.00 19.12 1,912,102 -0.11(-0.57%)
Apr 07, 2004 19.34 19.38 19.16 19.23 1,960,459 -0.23(-1.16%)
Apr 06, 2004 19.32 19.48 19.29 19.45 1,649,376 +0.09(+0.49%)
Apr 05, 2004 19.42 19.42 19.24 19.36 1,482,950 -0.07(-0.34%)
Apr 02, 2004 19.42 19.45 19.23 19.42 1,042,226 +0.32(+1.67%)
Apr 01, 2004 19.09 19.23 19.01 19.10 1,406,488 +0.14(+0.73%)
Mar 31, 2004 19.02 19.13 18.90 18.97 344,974 -0.09(-0.49%)
Mar 30, 2004 18.97 19.10 18.86 19.06 556,726 +0.14(+0.73%)
Mar 29, 2004 18.69 19.02 18.69 18.92 1,718,812 +0.27(+1.44%)
Mar 26, 2004 18.52 18.73 18.51 18.65 1,125,852 +0.05(+0.27%)
Mar 25, 2004 18.32 18.64 18.24 18.60 2,452,434 +0.47(+2.60%)
Mar 24, 2004 18.23 18.28 18.07 18.13 963,559 -0.08(-0.44%)
Mar 23, 2004 18.26 18.42 18.15 18.21 1,947,371 +0.09(+0.52%)
Mar 22, 2004 18.46 18.46 18.01 18.12 2,255,286 -0.41(-2.19%)
Mar 19, 2004 18.58 18.73 18.51 18.52 823,999 -0.07(-0.35%)
Mar 18, 2004 18.64 18.65 18.45 18.59 604,670 -0.01(-0.04%)
Mar 17, 2004 18.37 18.68 18.37 18.60 2,360,404 +0.23(+1.26%)
Mar 16, 2004 18.37 18.50 18.18 18.36 2,690,500 +0.17(+0.96%)
Mar 15, 2004 18.51 18.57 18.17 18.19 2,938,898 -0.45(-2.41%)
Mar 12, 2004 18.58 18.66 18.43 18.64 7,459,804 +0.30(+1.62%)
Mar 11, 2004 18.44 18.73 18.32 18.34 4,684,851 -0.17(-0.90%)
Mar 10, 2004 18.98 19.00 18.40 18.51 5,598,814 -0.53(-2.78%)
Mar 09, 2004 19.29 19.29 18.93 19.04 2,205,827 -0.29(-1.50%)
Mar 08, 2004 19.45 19.55 19.31 19.33 519,390 -0.21(-1.08%)
Mar 05, 2004 19.51 19.64 19.44 19.54 906,798 -0.01(-0.04%)
Mar 04, 2004 19.47 19.57 19.37 19.55 1,807,535 +0.11(+0.56%)
Mar 03, 2004 19.53 19.53 19.30 19.44 2,371,564 -0.12(-0.59%)
Mar 02, 2004 19.81 19.81 19.53 19.55 1,413,239 -0.25(-1.25%)
Mar 01, 2004 19.58 19.84 19.58 19.80 2,551,491 +0.32(+1.64%)
Feb 27, 2004 19.42 19.58 19.38 19.48 2,229,937 +0.10(+0.52%)
Feb 26, 2004 19.33 19.41 19.23 19.38 849,486 +0.00(+0.00%)
Feb 25, 2004 19.31 19.43 19.28 19.38 1,443,548 +0.03(+0.15%)
Feb 24, 2004 19.20 19.50 19.20 19.35 2,247,709 +0.09(+0.45%)
Feb 23, 2004 19.31 19.36 19.21 19.26 1,282,496 +0.01(+0.04%)
Feb 20, 2004 19.47 19.47 19.05 19.26 1,775,573 -0.17(-0.86%)
Feb 19, 2004 19.40 19.64 19.34 19.42 1,071,708 +0.12(+0.64%)
Feb 18, 2004 19.41 19.47 19.24 19.30 1,280,843 -0.08(-0.41%)
Feb 17, 2004 19.32 19.42 19.30 19.38 794,929 +0.20(+1.06%)
Feb 13, 2004 19.30 19.43 19.10 19.18 532,341 -0.15(-0.79%)
Feb 12, 2004 19.38 19.45 19.30 19.33 723,978 -0.06(-0.30%)
Feb 11, 2004 18.93 19.40 18.93 19.39 2,251,429 +0.46(+2.46%)
Feb 10, 2004 18.84 18.98 18.79 18.92 2,167,527 +0.10(+0.54%)
Feb 09, 2004 18.87 18.92 18.77 18.82 464,696 +0.01(+0.08%)
Feb 06, 2004 18.44 18.81 18.44 18.81 715,161 +0.38(+2.05%)
Feb 05, 2004 18.13 18.51 18.13 18.43 1,089,205 +0.23(+1.24%)
Feb 04, 2004 18.28 18.33 18.10 18.20 782,944 -0.12(-0.67%)
Feb 03, 2004 18.38 18.47 18.30 18.33 368,257 -0.10(-0.55%)
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.