Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.68 13.90 13.63 13.90 57,667 +0.27(+1.99%)
Apr 29, 2004 14.58 14.58 13.39 13.63 178,592 -0.99(-6.79%)
Apr 28, 2004 15.02 15.09 14.61 14.62 64,728 -0.50(-3.33%)
Apr 27, 2004 14.95 15.21 14.95 15.12 16,770 +0.07(+0.45%)
Apr 26, 2004 15.20 15.42 14.92 15.06 52,371 -0.14(-0.94%)
Apr 23, 2004 14.95 15.20 14.95 15.20 14,858 +0.29(+1.91%)
Apr 22, 2004 14.72 14.93 14.72 14.91 53,107 +0.21(+1.43%)
Apr 21, 2004 15.06 15.06 14.68 14.70 82,529 -0.46(-3.05%)
Apr 20, 2004 15.33 15.43 15.09 15.17 47,663 -0.20(-1.33%)
Apr 19, 2004 15.65 15.74 15.32 15.37 34,718 -0.29(-1.87%)
Apr 16, 2004 15.46 15.74 15.43 15.66 16,770 +0.22(+1.45%)
Apr 15, 2004 15.75 15.80 15.35 15.44 46,781 -0.45(-2.82%)
Apr 14, 2004 16.04 16.09 15.87 15.89 31,040 -0.47(-2.87%)
Apr 13, 2004 16.43 16.43 16.33 16.36 84,147 +0.06(+0.38%)
Apr 12, 2004 16.36 16.38 16.11 16.29 30,746 -0.07(-0.42%)
Apr 08, 2004 16.45 16.45 16.31 16.36 11,915 +0.08(+0.50%)
Apr 07, 2004 16.38 16.42 16.16 16.28 24,567 -0.22(-1.32%)
Apr 06, 2004 16.71 16.71 16.37 16.50 44,868 -0.16(-0.98%)
Apr 05, 2004 16.51 16.77 16.47 16.66 18,094 +0.16(+0.95%)
Apr 02, 2004 16.42 16.68 16.42 16.50 43,397 +0.14(+0.83%)
Apr 01, 2004 16.14 16.38 16.14 16.37 13,681 +0.28(+1.73%)
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%)
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.