Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.60 12.85 12.15 12.26 3,987,800 -0.34(-2.70%)
Apr 29, 2004 12.98 13.09 12.31 12.60 9,504,100 -0.37(-2.85%)
Apr 28, 2004 13.45 13.50 12.66 12.97 10,053,000 -0.55(-4.07%)
Apr 27, 2004 13.85 13.97 13.37 13.52 5,170,000 -0.32(-2.31%)
Apr 26, 2004 14.01 14.24 13.83 13.84 4,495,900 -0.16(-1.14%)
Apr 23, 2004 14.34 14.36 13.88 14.00 6,272,500 -0.37(-2.57%)
Apr 22, 2004 14.00 14.49 13.93 14.37 4,925,500 +0.38(+2.72%)
Apr 21, 2004 14.01 14.12 13.60 13.99 7,108,000 +0.15(+1.08%)
Apr 20, 2004 14.45 14.50 13.76 13.84 16,600,300 -1.24(-8.22%)
Apr 19, 2004 15.23 15.34 14.83 15.08 5,205,000 -0.04(-0.26%)
Apr 16, 2004 14.58 15.30 14.48 15.12 4,707,000 +0.59(+4.06%)
Apr 15, 2004 14.89 14.99 14.12 14.53 5,075,200 -0.36(-2.42%)
Apr 14, 2004 15.01 15.28 14.69 14.89 4,708,900 -0.29(-1.91%)
Apr 13, 2004 15.83 16.00 15.11 15.18 3,403,900 -0.64(-4.05%)
Apr 12, 2004 15.49 15.96 15.40 15.82 2,447,200 +0.34(+2.20%)
Apr 08, 2004 15.79 15.84 15.41 15.48 2,054,500 -0.11(-0.71%)
Apr 07, 2004 15.80 15.90 15.50 15.59 2,734,900 -0.18(-1.14%)
Apr 06, 2004 15.72 15.88 15.61 15.77 2,744,500 +0.03(+0.19%)
Apr 05, 2004 15.83 15.98 15.55 15.74 3,985,000 -0.19(-1.19%)
Apr 02, 2004 15.89 16.38 15.61 15.93 4,940,900 +0.24(+1.53%)
Apr 01, 2004 15.30 15.69 15.23 15.69 2,913,100 +0.29(+1.88%)
Mar 31, 2004 15.66 15.66 15.25 15.40 6,179,500 -0.24(-1.53%)
Mar 30, 2004 15.37 15.71 15.26 15.64 4,178,800 +0.23(+1.49%)
Mar 29, 2004 15.15 15.46 14.92 15.41 5,298,400 +0.55(+3.70%)
Mar 26, 2004 14.60 15.00 14.41 14.86 4,887,200 +0.51(+3.55%)
Mar 25, 2004 14.09 14.47 14.00 14.35 3,181,400 +0.47(+3.39%)
Mar 24, 2004 14.03 14.21 13.50 13.88 4,202,300 -0.22(-1.56%)
Mar 23, 2004 14.09 14.22 13.80 14.10 5,527,300 +0.26(+1.88%)
Mar 22, 2004 14.25 14.25 13.40 13.84 6,870,600 -0.78(-5.34%)
Mar 19, 2004 14.76 14.88 14.55 14.62 3,139,500 -0.34(-2.27%)
Mar 18, 2004 15.19 15.21 14.70 14.96 3,572,600 -0.28(-1.84%)
Mar 17, 2004 14.89 15.37 14.80 15.24 6,032,200 +0.62(+4.24%)
Mar 16, 2004 14.35 14.66 14.23 14.62 6,078,100 +0.36(+2.52%)
Mar 15, 2004 14.67 14.85 14.05 14.26 6,677,400 -0.74(-4.93%)
Mar 12, 2004 14.81 15.00 14.45 15.00 5,950,900 +0.31(+2.11%)
Mar 11, 2004 14.76 15.24 14.33 14.69 8,013,900 -0.29(-1.94%)
Mar 10, 2004 15.54 15.54 14.77 14.98 8,068,500 -0.56(-3.60%)
Mar 09, 2004 16.19 16.19 15.36 15.54 6,279,500 -0.66(-4.07%)
Mar 08, 2004 16.63 16.64 16.06 16.20 3,227,700 -0.47(-2.82%)
Mar 05, 2004 16.62 16.80 16.40 16.67 4,094,100 -0.33(-1.94%)
Mar 04, 2004 16.76 17.03 16.70 17.00 3,914,400 +0.26(+1.55%)
Mar 03, 2004 16.86 16.89 16.50 16.74 2,741,600 -0.19(-1.12%)
Mar 02, 2004 16.60 17.00 16.52 16.93 4,600,400 +0.33(+1.99%)
Mar 01, 2004 16.36 16.72 16.28 16.60 4,823,800 +0.39(+2.41%)
Feb 27, 2004 16.07 16.30 15.94 16.21 4,004,200 +0.24(+1.50%)
Feb 26, 2004 15.78 16.07 15.42 15.97 2,521,500 +0.25(+1.59%)
Feb 25, 2004 15.21 15.79 15.20 15.72 3,546,600 +0.52(+3.42%)
Feb 24, 2004 15.30 15.78 15.00 15.20 5,709,800 -0.39(-2.50%)
Feb 23, 2004 16.41 16.50 15.48 15.59 5,050,600 -0.83(-5.05%)
Feb 20, 2004 16.98 16.98 15.83 16.42 4,996,900 -0.13(-0.79%)
Feb 19, 2004 17.04 17.13 16.50 16.55 3,794,500 -0.40(-2.36%)
Feb 18, 2004 17.25 17.27 16.83 16.95 3,598,100 -0.22(-1.28%)
Feb 17, 2004 16.83 17.25 16.76 17.17 3,792,500 +0.45(+2.69%)
Feb 13, 2004 16.86 16.95 16.50 16.72 2,598,200 -0.09(-0.54%)
Feb 12, 2004 16.86 16.98 16.70 16.81 2,599,800 -0.12(-0.71%)
Feb 11, 2004 16.46 17.00 16.29 16.93 3,755,100 +0.53(+3.23%)
Feb 10, 2004 16.77 16.77 16.13 16.40 4,438,000 -0.34(-2.03%)
Feb 09, 2004 16.67 16.97 16.58 16.74 4,149,900 +0.24(+1.45%)
Feb 06, 2004 15.95 16.62 15.88 16.50 6,427,900 +0.82(+5.23%)
Feb 05, 2004 15.56 15.82 15.23 15.68 5,077,900 +0.13(+0.84%)
Feb 04, 2004 15.67 15.94 15.35 15.55 3,823,900 -0.48(-2.99%)
Feb 03, 2004 15.88 16.50 15.68 16.03 4,572,800 +0.28(+1.78%)
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.