Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.80 16.09 15.77 16.09 18,094 +0.37(+2.33%)
Mar 30, 2004 15.39 15.74 15.39 15.72 43,691 +0.34(+2.21%)
Mar 29, 2004 15.37 15.63 15.37 15.38 33,394 +0.15(+0.98%)
Mar 26, 2004 15.08 15.28 15.08 15.23 33,541 +0.14(+0.95%)
Mar 25, 2004 14.95 15.17 14.95 15.09 54,725 +0.28(+1.88%)
Mar 24, 2004 15.00 15.04 14.78 14.81 40,896 -0.31(-2.02%)
Mar 23, 2004 15.23 15.45 15.02 15.12 22,949 -0.01(-0.04%)
Mar 22, 2004 15.58 15.58 15.12 15.12 35,747 -0.53(-3.39%)
Mar 19, 2004 15.67 15.85 15.64 15.65 16,329 -0.08(-0.52%)
Mar 18, 2004 15.36 15.74 15.29 15.74 13,092 +0.34(+2.21%)
Mar 17, 2004 15.19 15.46 15.19 15.40 30,010 +0.33(+2.17%)
Mar 16, 2004 15.22 15.39 15.00 15.07 46,928 -0.02(-0.14%)
Mar 15, 2004 15.46 15.46 15.02 15.09 40,014 -0.28(-1.81%)
Mar 12, 2004 15.08 15.40 15.08 15.37 40,308 +0.41(+2.77%)
Mar 11, 2004 14.95 15.36 14.95 14.95 75,026 -0.52(-3.38%)
Mar 10, 2004 16.04 16.11 15.46 15.48 71,642 -0.73(-4.53%)
Mar 09, 2004 16.16 16.24 16.16 16.21 100,476 -0.10(-0.58%)
Mar 08, 2004 16.34 16.44 16.28 16.31 46,045 +0.05(+0.33%)
Mar 05, 2004 16.21 16.31 15.88 16.25 94,886 -0.06(-0.37%)
Mar 04, 2004 16.33 16.38 16.31 16.31 42,073 -0.18(-1.11%)
Mar 03, 2004 16.31 16.56 16.31 16.50 82,823 +0.05(+0.29%)
Mar 02, 2004 16.23 16.48 16.21 16.45 49,282 +0.03(+0.17%)
Mar 01, 2004 16.02 16.55 16.02 16.42 59,138 +0.63(+3.96%)
Feb 27, 2004 15.51 15.80 15.51 15.80 28,833 +0.40(+2.60%)
Feb 26, 2004 15.30 15.46 15.23 15.40 24,273 -0.07(-0.48%)
Feb 25, 2004 15.23 15.50 15.23 15.47 89,884 +0.31(+2.06%)
Feb 24, 2004 15.23 15.23 14.95 15.16 91,061 -0.25(-1.63%)
Feb 23, 2004 15.29 15.44 15.16 15.41 191,832 +0.16(+1.07%)
Feb 20, 2004 14.44 15.25 14.08 15.25 183,005 -0.15(-0.97%)
Feb 19, 2004 15.83 15.83 15.40 15.40 157,849 -0.46(-2.87%)
Feb 18, 2004 16.04 16.21 15.77 15.85 40,455 -0.08(-0.51%)
Feb 17, 2004 16.01 16.16 15.92 15.93 101,506 -0.15(-0.93%)
Feb 13, 2004 16.47 16.65 15.93 16.08 93,121 -0.38(-2.31%)
Feb 12, 2004 16.48 16.72 16.40 16.46 51,783 +0.07(+0.41%)
Feb 11, 2004 15.74 16.45 15.74 16.40 69,730 +0.52(+3.30%)
Feb 10, 2004 15.94 15.94 15.71 15.87 50,017 +0.06(+0.39%)
Feb 09, 2004 15.76 16.14 15.76 15.81 185,212 +0.18(+1.13%)
Feb 06, 2004 14.95 15.64 14.89 15.63 180,652 +0.67(+4.50%)
Feb 05, 2004 15.50 15.50 14.96 14.96 107,243 -0.39(-2.52%)
Feb 04, 2004 15.65 15.88 15.29 15.35 117,835 -0.25(-1.61%)
Feb 03, 2004 15.22 15.70 15.22 15.60 67,229 +0.52(+3.47%)
Feb 02, 2004 15.32 15.32 14.61 15.08 213,016 -0.24(-1.60%)
Jan 30, 2004 15.57 15.74 15.25 15.32 89,002 -0.24(-1.57%)
Jan 29, 2004 16.31 16.31 15.35 15.57 442,656 -0.82(-4.98%)
Jan 28, 2004 17.03 17.16 16.38 16.38 54,725 -0.66(-3.87%)
Jan 27, 2004 17.10 17.31 16.99 17.04 67,376 -0.23(-1.34%)
Jan 26, 2004 17.04 17.30 16.96 17.27 104,154 +0.43(+2.54%)
Jan 23, 2004 16.79 16.97 16.79 16.84 45,604 +0.21(+1.27%)
Jan 22, 2004 16.78 16.78 16.33 16.63 98,858 -0.32(-1.88%)
Jan 21, 2004 17.06 17.06 16.82 16.95 82,676 -0.28(-1.62%)
Jan 20, 2004 16.83 17.25 16.83 17.23 137,548 +0.54(+3.26%)
Jan 16, 2004 16.76 16.82 16.57 16.69 93,709 -0.15(-0.89%)
Jan 15, 2004 17.13 17.33 16.76 16.84 89,590 -0.56(-3.24%)
Jan 14, 2004 17.81 17.81 16.44 17.40 178,886 -0.41(-2.29%)
Jan 13, 2004 18.02 18.08 17.78 17.81 114,746 -0.27(-1.47%)
Jan 12, 2004 17.80 18.07 17.78 18.07 135,930 +0.53(+3.02%)
Jan 09, 2004 17.35 17.72 17.35 17.54 111,951 +0.15(+0.86%)
Jan 08, 2004 17.30 17.35 17.27 17.39 115,334 +0.16(+0.95%)
Jan 07, 2004 17.35 17.35 17.21 17.23 65,611 -0.08(-0.47%)
Jan 06, 2004 17.37 17.39 17.03 17.31 114,893 +0.05(+0.32%)
Jan 05, 2004 16.58 17.27 16.58 17.26 177,268 +0.84(+5.13%)
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.