Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 23.38 23.38 22.77 22.99 4,138,771 -0.36(-1.53%)
Mar 30, 2004 22.95 23.46 22.78 23.35 2,798,786 +0.34(+1.49%)
Mar 29, 2004 22.62 23.08 22.28 23.01 3,548,647 +0.82(+3.70%)
Mar 26, 2004 21.80 22.40 21.52 22.19 3,273,243 +0.76(+3.55%)
Mar 25, 2004 21.04 21.60 20.90 21.43 2,130,769 +0.70(+3.39%)
Mar 24, 2004 20.95 21.22 20.16 20.72 2,814,525 -0.33(-1.56%)
Mar 23, 2004 21.04 21.23 20.60 21.05 3,701,955 +0.39(+1.88%)
Mar 22, 2004 21.28 21.28 20.01 20.66 4,601,641 -1.16(-5.34%)
Mar 19, 2004 22.04 22.22 21.72 21.83 2,102,706 -0.51(-2.27%)
Mar 18, 2004 22.68 22.71 21.95 22.34 2,392,778 -0.42(-1.84%)
Mar 17, 2004 22.23 22.95 22.10 22.75 4,040,116 +0.93(+4.24%)
Mar 16, 2004 21.43 21.89 21.25 21.83 4,070,858 +0.54(+2.52%)
Mar 15, 2004 21.90 22.17 20.98 21.29 4,472,244 -1.10(-4.93%)
Mar 12, 2004 22.11 22.40 21.57 22.40 3,985,665 +0.46(+2.11%)
Mar 11, 2004 22.04 22.75 21.40 21.93 5,367,376 -0.43(-1.94%)
Mar 10, 2004 23.20 23.20 22.05 22.37 5,403,945 -0.84(-3.60%)
Mar 09, 2004 24.17 24.17 22.93 23.20 4,205,747 -0.99(-4.07%)
Mar 08, 2004 24.83 24.84 23.98 24.19 2,161,779 -0.70(-2.82%)
Mar 05, 2004 24.81 25.08 24.49 24.89 2,742,057 -0.49(-1.94%)
Mar 04, 2004 25.02 25.43 24.93 25.38 2,621,702 +0.39(+1.55%)
Mar 03, 2004 25.17 25.22 24.64 24.99 1,836,209 -0.28(-1.12%)
Mar 02, 2004 24.79 25.38 24.67 25.28 3,081,156 +0.49(+1.99%)
Mar 01, 2004 24.43 24.96 24.31 24.79 3,230,780 +0.58(+2.41%)
Feb 27, 2004 23.99 24.34 23.80 24.20 2,681,846 +0.36(+1.50%)
Feb 26, 2004 23.56 23.99 23.02 23.84 1,688,795 +0.37(+1.59%)
Feb 25, 2004 22.71 23.58 22.69 23.47 2,375,365 +0.78(+3.42%)
Feb 24, 2004 22.84 23.56 22.40 22.69 3,824,186 -0.58(-2.50%)
Feb 23, 2004 24.50 24.64 23.11 23.28 3,382,681 -1.24(-5.05%)
Feb 20, 2004 25.35 25.35 23.64 24.52 3,346,715 -0.19(-0.79%)
Feb 19, 2004 25.44 25.58 24.64 24.71 2,541,398 -0.60(-2.36%)
Feb 18, 2004 25.76 25.79 25.13 25.31 2,409,857 -0.33(-1.28%)
Feb 17, 2004 25.13 25.76 25.02 25.64 2,540,058 +0.67(+2.69%)
Feb 13, 2004 25.17 25.31 24.64 24.96 1,740,166 -0.13(-0.54%)
Feb 12, 2004 25.17 25.35 24.93 25.10 1,741,237 -0.18(-0.71%)
Feb 11, 2004 24.58 25.38 24.32 25.28 2,515,009 +0.79(+3.23%)
Feb 10, 2004 25.04 25.04 24.08 24.49 2,972,387 -0.51(-2.03%)
Feb 09, 2004 24.89 25.34 24.76 24.99 2,779,430 +0.36(+1.45%)
Feb 06, 2004 23.81 24.81 23.71 24.64 4,305,139 +1.22(+5.23%)
Feb 05, 2004 23.23 23.62 22.74 23.41 3,400,965 +0.19(+0.84%)
Feb 04, 2004 23.40 23.80 22.92 23.22 2,561,089 -0.72(-2.99%)
Feb 03, 2004 23.71 24.64 23.41 23.93 3,062,671 +0.42(+1.78%)
Feb 02, 2004 23.87 23.87 22.89 23.52 2,567,250 -0.16(-0.69%)
Jan 30, 2004 23.38 23.77 22.69 23.68 2,663,361 +0.34(+1.47%)
Jan 29, 2004 23.43 23.80 22.11 23.34 5,181,049 -0.30(-1.26%)
Jan 28, 2004 24.90 25.04 22.83 23.64 3,282,954 -1.02(-4.12%)
Jan 27, 2004 25.37 25.40 24.64 24.65 2,932,403 -0.66(-2.60%)
Jan 26, 2004 24.11 25.38 24.01 25.31 6,047,918 +1.06(+4.37%)
Jan 23, 2004 23.74 24.44 23.67 24.25 7,595,729 -0.03(-0.12%)
Jan 22, 2004 25.38 25.59 23.90 24.28 4,697,953 -1.18(-4.63%)
Jan 21, 2004 25.61 26.38 25.08 25.46 6,551,710 -0.31(-1.22%)
Jan 20, 2004 25.20 26.13 24.26 25.77 10,523,310 +2.82(+12.30%)
Jan 16, 2004 22.69 23.02 22.53 22.95 2,901,058 +0.43(+1.92%)
Jan 15, 2004 22.83 23.10 22.49 22.52 1,912,712 -0.33(-1.44%)
Jan 14, 2004 22.55 22.98 22.47 22.84 1,889,217 +0.27(+1.19%)
Jan 13, 2004 22.66 23.32 22.28 22.58 2,829,954 -0.09(-0.40%)
Jan 12, 2004 22.40 22.81 22.25 22.66 2,014,523 +0.49(+2.22%)
Jan 09, 2004 21.95 22.49 21.78 22.17 2,268,915 +0.10(+0.47%)
Jan 08, 2004 21.95 22.22 21.72 22.07 3,058,060 -0.54(-2.38%)
Jan 07, 2004 22.55 23.07 22.11 22.61 2,905,713 +0.21(+0.93%)
Jan 06, 2004 22.26 22.53 21.89 22.40 2,966,828 +0.18(+0.81%)
Jan 05, 2004 21.32 22.38 21.22 22.22 4,103,274 +1.09(+5.16%)
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.