Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.45 18.54 18.20 18.28 2,006,999 -0.11(-0.62%)
Apr 29, 2004 18.31 18.72 18.24 18.39 5,186,788 +0.14(+0.76%)
Apr 28, 2004 18.39 18.49 18.22 18.25 3,367,315 -0.11(-0.62%)
Apr 27, 2004 18.60 18.61 18.31 18.37 2,256,313 -0.14(-0.75%)
Apr 26, 2004 18.57 18.66 18.49 18.51 1,514,700 +0.03(+0.16%)
Apr 23, 2004 18.52 18.68 18.46 18.48 2,440,009 -0.11(-0.61%)
Apr 22, 2004 18.09 18.64 18.05 18.59 2,493,802 +0.50(+2.79%)
Apr 21, 2004 18.26 18.37 17.97 18.09 2,265,472 -0.19(-1.02%)
Apr 20, 2004 18.40 18.60 18.27 18.27 1,723,877 -0.13(-0.72%)
Apr 19, 2004 18.59 18.61 18.36 18.40 1,560,166 -0.20(-1.10%)
Apr 16, 2004 18.67 18.67 18.51 18.61 2,121,747 +0.05(+0.29%)
Apr 15, 2004 18.37 18.66 18.34 18.55 4,967,785 +0.25(+1.38%)
Apr 14, 2004 18.32 18.51 18.19 18.30 3,707,228 -0.11(-0.62%)
Apr 13, 2004 18.76 18.76 18.19 18.42 3,759,689 -0.37(-1.95%)
Apr 12, 2004 19.36 19.39 18.72 18.78 3,217,760 -0.49(-2.55%)
Apr 08, 2004 19.36 19.50 19.24 19.27 1,737,867 -0.07(-0.37%)
Apr 07, 2004 19.59 19.63 19.35 19.35 1,796,989 -0.33(-1.68%)
Apr 06, 2004 19.47 19.68 19.47 19.68 1,487,387 -0.01(-0.03%)
Apr 05, 2004 19.81 19.81 19.57 19.68 1,569,160 -0.13(-0.67%)
Apr 02, 2004 19.98 19.98 19.70 19.81 1,556,669 -0.11(-0.54%)
Apr 01, 2004 20.16 20.16 19.73 19.92 1,525,692 +0.16(+0.79%)
Mar 31, 2004 19.75 19.80 19.62 19.77 1,797,655 +0.02(+0.09%)
Mar 30, 2004 19.76 19.80 19.63 19.75 1,272,715 +0.00(+0.00%)
Mar 29, 2004 19.68 19.77 19.57 19.75 1,865,272 +0.08(+0.43%)
Mar 26, 2004 19.81 19.90 19.66 19.66 2,013,494 -0.20(-1.03%)
Mar 25, 2004 19.96 20.04 19.75 19.87 1,578,986 -0.10(-0.48%)
Mar 24, 2004 19.90 20.11 19.80 19.96 1,606,965 +0.06(+0.30%)
Mar 23, 2004 19.94 19.99 19.75 19.90 2,126,576 -0.06(-0.30%)
Mar 22, 2004 19.96 20.11 19.83 19.96 1,710,221 -0.15(-0.75%)
Mar 19, 2004 20.24 20.39 20.09 20.11 1,549,341 -0.20(-1.00%)
Mar 18, 2004 20.33 20.37 20.14 20.32 1,930,556 -0.04(-0.18%)
Mar 17, 2004 20.24 20.45 20.24 20.36 2,256,479 +0.18(+0.89%)
Mar 16, 2004 19.96 20.25 19.91 20.18 1,735,036 +0.16(+0.81%)
Mar 15, 2004 20.19 20.19 19.93 20.01 1,893,584 -0.17(-0.86%)
Mar 12, 2004 20.13 20.19 19.96 20.19 2,050,300 +0.06(+0.30%)
Mar 11, 2004 20.36 20.48 20.11 20.13 2,674,000 -0.23(-1.12%)
Mar 10, 2004 20.42 20.78 20.30 20.36 3,112,339 -0.01(-0.03%)
Mar 09, 2004 20.36 20.48 20.18 20.36 1,756,020 +0.01(+0.03%)
Mar 08, 2004 20.48 20.54 20.11 20.36 1,509,871 -0.09(-0.44%)
Mar 05, 2004 20.41 20.48 20.24 20.45 2,157,054 +0.04(+0.18%)
Mar 04, 2004 20.47 20.50 20.27 20.41 1,451,747 -0.01(-0.03%)
Mar 03, 2004 20.63 20.63 20.21 20.42 2,824,888 -0.34(-1.62%)
Mar 02, 2004 20.91 20.91 20.64 20.75 2,074,948 -0.25(-1.20%)
Mar 01, 2004 20.72 21.08 20.66 21.00 1,922,562 +0.29(+1.39%)
Feb 27, 2004 20.30 20.72 20.27 20.72 2,306,275 +0.37(+1.83%)
Feb 26, 2004 20.16 20.46 20.05 20.34 1,935,053 +0.16(+0.80%)
Feb 25, 2004 19.96 20.26 19.90 20.18 1,511,036 +0.28(+1.42%)
Feb 24, 2004 20.10 20.20 19.86 19.90 1,704,392 -0.19(-0.93%)
Feb 23, 2004 20.05 20.22 20.04 20.09 1,072,864 -0.05(-0.27%)
Feb 20, 2004 20.29 20.30 19.94 20.14 1,668,752 -0.14(-0.71%)
Feb 19, 2004 20.51 20.58 20.25 20.28 1,898,413 -0.18(-0.88%)
Feb 18, 2004 20.54 20.73 20.43 20.46 2,092,435 -0.07(-0.35%)
Feb 17, 2004 20.11 20.60 20.10 20.54 1,897,081 +0.45(+2.24%)
Feb 13, 2004 20.04 20.16 19.87 20.09 1,386,130 +0.00(+0.00%)
Feb 12, 2004 20.02 20.14 19.99 20.09 1,783,666 -0.02(-0.12%)
Feb 11, 2004 19.97 20.19 19.86 20.11 1,955,204 +0.06(+0.30%)
Feb 10, 2004 19.81 20.05 19.75 20.05 2,561,085 +0.27(+1.37%)
Feb 09, 2004 19.77 19.81 19.59 19.78 1,520,030 -0.04(-0.21%)
Feb 06, 2004 19.77 19.90 19.67 19.82 2,374,558 -0.08(-0.42%)
Feb 05, 2004 19.96 20.04 19.85 19.90 3,191,613 -0.11(-0.54%)
Feb 04, 2004 20.05 20.11 19.85 20.01 4,197,695 -0.25(-1.21%)
Feb 03, 2004 19.81 20.26 19.67 20.26 4,602,059 +0.67(+3.43%)
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.