Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 21.35 21.44 21.14 21.30 270,300 -0.06(-0.28%)
Mar 30, 2004 21.02 21.36 21.00 21.36 258,900 +0.27(+1.28%)
Mar 29, 2004 20.90 21.32 20.85 21.09 283,100 +0.28(+1.35%)
Mar 26, 2004 20.93 20.93 20.61 20.81 451,400 +0.11(+0.53%)
Mar 25, 2004 20.20 20.81 20.20 20.70 356,700 +0.56(+2.78%)
Mar 24, 2004 20.06 20.22 20.03 20.14 270,600 +0.02(+0.10%)
Mar 23, 2004 20.05 20.24 19.90 20.12 204,700 +0.27(+1.36%)
Mar 22, 2004 20.24 20.30 19.82 19.85 233,600 -0.49(-2.41%)
Mar 19, 2004 20.56 20.58 20.25 20.34 195,100 -0.17(-0.83%)
Mar 18, 2004 20.90 20.98 20.40 20.51 285,400 -0.44(-2.10%)
Mar 17, 2004 20.90 21.07 20.72 20.95 363,600 +0.00(+0.00%)
Mar 16, 2004 20.97 21.11 20.78 20.95 273,300 +0.06(+0.29%)
Mar 15, 2004 21.20 21.20 20.75 20.89 281,200 -0.41(-1.92%)
Mar 12, 2004 20.75 21.30 20.75 21.30 301,700 +0.55(+2.65%)
Mar 11, 2004 20.50 21.10 20.50 20.75 647,500 +0.39(+1.92%)
Mar 10, 2004 21.15 21.15 20.34 20.36 277,300 -0.85(-4.01%)
Mar 09, 2004 21.45 21.45 21.15 21.21 156,100 -0.13(-0.61%)
Mar 08, 2004 21.53 21.70 21.34 21.34 311,300 -0.19(-0.88%)
Mar 05, 2004 21.60 21.67 21.44 21.53 190,900 -0.09(-0.42%)
Mar 04, 2004 21.35 21.62 21.30 21.62 309,300 +0.17(+0.79%)
Mar 03, 2004 21.44 21.54 21.32 21.45 333,800 +0.01(+0.05%)
Mar 02, 2004 20.96 21.50 20.96 21.44 764,600 +0.41(+1.95%)
Mar 01, 2004 21.00 21.05 20.90 21.03 260,600 +0.28(+1.35%)
Feb 27, 2004 20.93 21.00 20.68 20.75 419,800 -0.18(-0.86%)
Feb 26, 2004 20.97 20.97 20.80 20.93 214,700 -0.04(-0.19%)
Feb 25, 2004 21.05 21.05 20.84 20.97 290,800 -0.08(-0.38%)
Feb 24, 2004 21.30 21.30 20.90 21.05 283,200 -0.13(-0.61%)
Feb 23, 2004 21.70 21.76 20.96 21.18 836,800 -0.44(-2.04%)
Feb 20, 2004 22.12 22.14 21.52 21.62 317,700 -0.50(-2.26%)
Feb 19, 2004 22.30 22.40 22.12 22.12 251,300 -0.08(-0.36%)
Feb 18, 2004 22.33 22.60 22.12 22.20 132,400 -0.23(-1.03%)
Feb 17, 2004 22.03 22.50 22.03 22.43 133,200 +0.31(+1.40%)
Feb 13, 2004 22.40 22.48 21.86 22.12 207,800 -0.17(-0.76%)
Feb 12, 2004 22.76 22.76 22.18 22.29 239,600 -0.37(-1.63%)
Feb 11, 2004 22.50 22.66 22.25 22.66 244,700 +0.11(+0.49%)
Feb 10, 2004 22.55 22.67 22.37 22.55 369,200 +0.11(+0.49%)
Feb 09, 2004 22.45 22.82 22.40 22.44 212,100 -0.16(-0.71%)
Feb 06, 2004 22.35 22.65 22.35 22.60 168,200 +0.18(+0.80%)
Feb 05, 2004 22.25 22.50 22.25 22.42 230,900 +0.18(+0.81%)
Feb 04, 2004 22.30 22.30 21.91 22.24 236,900 -0.10(-0.45%)
Feb 03, 2004 22.50 22.55 22.23 22.34 223,000 -0.16(-0.71%)
Feb 02, 2004 22.50 22.69 22.37 22.50 260,400 -0.19(-0.84%)
Jan 30, 2004 22.61 22.88 22.55 22.69 300,300 +0.18(+0.80%)
Jan 29, 2004 24.10 24.10 22.23 22.51 1,466,700 -1.84(-7.56%)
Jan 28, 2004 24.25 24.95 24.22 24.35 1,156,000 +1.15(+4.96%)
Jan 27, 2004 21.40 23.28 21.40 23.20 947,300 +1.76(+8.21%)
Jan 26, 2004 21.17 21.62 21.11 21.44 150,800 +0.05(+0.23%)
Jan 23, 2004 21.88 21.92 21.37 21.39 234,200 -0.59(-2.68%)
Jan 22, 2004 22.25 22.30 21.80 21.98 249,900 -0.32(-1.43%)
Jan 21, 2004 22.35 22.36 22.02 22.30 195,900 -0.10(-0.45%)
Jan 20, 2004 22.20 22.48 22.12 22.40 267,100 +0.15(+0.67%)
Jan 16, 2004 21.95 22.28 21.84 22.25 200,800 +0.25(+1.14%)
Jan 15, 2004 22.00 22.00 21.65 22.00 190,000 +0.01(+0.05%)
Jan 14, 2004 22.05 22.18 21.90 21.99 204,100 -0.11(-0.50%)
Jan 13, 2004 22.25 22.35 22.05 22.10 253,100 -0.20(-0.90%)
Jan 12, 2004 22.20 22.35 22.06 22.30 101,300 +0.13(+0.59%)
Jan 09, 2004 22.52 22.52 22.10 22.17 339,300 -0.46(-2.03%)
Jan 08, 2004 22.10 22.70 22.10 22.63 379,200 +0.56(+2.54%)
Jan 07, 2004 21.93 22.08 21.84 22.07 359,700 +0.00(+0.00%)
Jan 06, 2004 21.54 22.13 21.50 22.07 498,500 +0.55(+2.56%)
Jan 05, 2004 21.38 21.53 21.26 21.52 239,800 +0.20(+0.94%)
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.