Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.40 22.41 21.86 22.10 3,108,116 -0.22(-0.97%)
Mar 30, 2004 22.08 22.32 22.06 22.32 2,226,503 +0.15(+0.67%)
Mar 29, 2004 21.98 22.20 21.76 22.17 2,928,668 +0.35(+1.59%)
Mar 26, 2004 21.86 21.98 21.70 21.82 3,084,597 -0.03(-0.14%)
Mar 25, 2004 21.13 21.88 21.05 21.85 5,061,098 +0.81(+3.87%)
Mar 24, 2004 21.05 21.26 20.86 21.04 2,843,616 -0.03(-0.15%)
Mar 23, 2004 21.05 21.29 20.72 21.07 4,826,721 +0.06(+0.30%)
Mar 22, 2004 21.00 21.17 20.54 21.01 3,846,364 -0.11(-0.50%)
Mar 19, 2004 20.82 21.57 20.72 21.11 8,399,726 +0.75(+3.69%)
Mar 18, 2004 20.31 20.61 20.28 20.36 2,946,387 -0.31(-1.50%)
Mar 17, 2004 20.47 20.80 20.41 20.67 3,152,575 +0.27(+1.31%)
Mar 16, 2004 20.38 20.69 20.28 20.41 3,010,177 +0.22(+1.11%)
Mar 15, 2004 20.34 20.62 20.08 20.18 4,187,540 -0.43(-2.11%)
Mar 12, 2004 20.64 20.67 20.36 20.62 4,111,830 +0.16(+0.76%)
Mar 11, 2004 20.73 20.91 20.35 20.46 5,034,681 +0.07(+0.33%)
Mar 10, 2004 20.67 20.87 20.34 20.39 3,961,700 -0.37(-1.76%)
Mar 09, 2004 20.49 20.95 20.30 20.76 5,341,546 +0.50(+2.48%)
Mar 08, 2004 20.52 20.80 20.22 20.26 3,171,583 -0.28(-1.36%)
Mar 05, 2004 20.67 21.07 20.49 20.54 5,578,661 -0.51(-2.42%)
Mar 04, 2004 21.01 21.28 20.80 21.04 8,442,735 +0.37(+1.77%)
Mar 03, 2004 20.33 20.77 20.18 20.68 7,264,567 +0.64(+3.19%)
Mar 02, 2004 19.96 20.31 19.92 20.04 5,698,186 -0.01(-0.03%)
Mar 01, 2004 19.95 20.11 19.79 20.05 5,331,881 +0.15(+0.75%)
Feb 27, 2004 20.10 20.25 19.70 19.90 10,578,710 +0.09(+0.47%)
Feb 26, 2004 20.37 20.49 19.70 19.80 7,899,721 -0.63(-3.07%)
Feb 25, 2004 21.06 21.06 20.30 20.43 4,921,278 -0.49(-2.34%)
Feb 24, 2004 20.86 21.29 20.77 20.92 3,865,855 +0.12(+0.60%)
Feb 23, 2004 20.95 21.45 20.68 20.80 3,818,335 -0.34(-1.59%)
Feb 20, 2004 21.38 21.42 20.93 21.13 4,027,100 -0.16(-0.76%)
Feb 19, 2004 21.65 21.74 21.21 21.29 3,358,601 -0.17(-0.78%)
Feb 18, 2004 21.73 21.79 21.34 21.46 4,673,369 -0.38(-1.73%)
Feb 17, 2004 21.92 22.05 21.68 21.84 3,291,751 +0.19(+0.86%)
Feb 13, 2004 22.20 22.37 21.63 21.65 5,205,752 -0.71(-3.19%)
Feb 12, 2004 22.58 22.65 22.22 22.37 2,729,890 -0.38(-1.69%)
Feb 11, 2004 22.58 22.81 22.25 22.75 2,061,714 +0.22(+0.99%)
Feb 10, 2004 22.70 22.76 22.35 22.53 2,290,292 -0.07(-0.33%)
Feb 09, 2004 22.69 22.73 22.41 22.60 2,236,973 +0.02(+0.11%)
Feb 06, 2004 22.22 22.64 21.65 22.58 4,757,455 +0.35(+1.56%)
Feb 05, 2004 22.63 22.66 22.05 22.23 4,035,154 -0.25(-1.11%)
Feb 04, 2004 22.57 22.80 22.35 22.48 3,154,025 -0.12(-0.55%)
Feb 03, 2004 22.81 22.81 22.42 22.60 3,301,739 -0.28(-1.22%)
Feb 02, 2004 23.17 23.35 22.76 22.88 3,615,369 -0.38(-1.65%)
Jan 30, 2004 23.27 23.50 23.19 23.27 4,437,059 +0.10(+0.43%)
Jan 29, 2004 22.91 23.27 22.73 23.17 5,989,587 +0.30(+1.30%)
Jan 28, 2004 22.81 23.00 22.67 22.87 4,245,852 +0.18(+0.79%)
Jan 27, 2004 22.79 22.96 22.39 22.69 3,568,172 -0.16(-0.71%)
Jan 26, 2004 22.40 22.94 22.35 22.85 3,107,149 +0.07(+0.30%)
Jan 23, 2004 22.55 22.86 22.41 22.78 5,590,904 +0.42(+1.89%)
Jan 22, 2004 22.35 22.53 22.14 22.36 4,017,596 +0.19(+0.87%)
Jan 21, 2004 21.83 22.43 21.78 22.17 3,639,371 +0.13(+0.59%)
Jan 20, 2004 21.98 22.21 21.82 22.04 5,993,936 -0.04(-0.20%)
Jan 16, 2004 22.13 22.38 21.90 22.08 6,389,236 +0.16(+0.74%)
Jan 15, 2004 21.89 22.08 21.35 21.92 5,627,732 +0.11(+0.48%)
Jan 14, 2004 21.85 21.94 21.63 21.81 2,856,519 -0.07(-0.31%)
Jan 13, 2004 22.03 22.11 21.57 21.88 4,653,923 -0.20(-0.93%)
Jan 12, 2004 22.22 22.22 21.97 22.09 3,882,853 -0.14(-0.64%)
Jan 09, 2004 22.34 22.50 22.16 22.23 3,936,603 -0.22(-0.97%)
Jan 08, 2004 22.14 22.57 22.14 22.45 3,662,208 +0.10(+0.44%)
Jan 07, 2004 22.35 22.52 22.19 22.35 6,166,771 -0.16(-0.69%)
Jan 06, 2004 22.65 22.84 22.35 22.50 4,716,862 -0.30(-1.33%)
Jan 05, 2004 22.87 22.99 22.61 22.81 4,134,060 -0.06(-0.27%)
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.