Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.02 17.05 16.77 16.89 93,116,512 -0.14(-0.84%)
Mar 30, 2004 17.03 17.10 16.82 17.03 100,174,688 -0.16(-0.94%)
Mar 29, 2004 17.17 17.35 17.07 17.19 106,711,632 +0.19(+1.13%)
Mar 26, 2004 17.25 17.29 16.96 17.00 105,736,800 -0.25(-1.48%)
Mar 25, 2004 16.70 17.26 16.68 17.25 136,518,880 +0.78(+4.75%)
Mar 24, 2004 16.28 16.68 16.24 16.47 111,949,656 +0.23(+1.41%)
Mar 23, 2004 16.45 16.58 16.20 16.24 113,103,760 -0.04(-0.27%)
Mar 22, 2004 16.30 16.45 16.16 16.28 117,595,368 -0.16(-0.98%)
Mar 19, 2004 16.79 16.99 16.38 16.45 134,876,064 -0.44(-2.61%)
Mar 18, 2004 17.22 17.27 16.83 16.89 113,858,240 -0.37(-2.12%)
Mar 17, 2004 17.04 17.32 16.97 17.25 89,474,904 +0.39(+2.32%)
Mar 16, 2004 16.96 17.08 16.59 16.86 108,414,520 +0.04(+0.22%)
Mar 15, 2004 17.12 17.13 16.78 16.82 88,361,384 -0.37(-2.13%)
Mar 12, 2004 17.07 17.22 16.99 17.19 91,051,032 +0.38(+2.25%)
Mar 11, 2004 16.82 17.25 16.79 16.81 157,787,664 -0.14(-0.84%)
Mar 10, 2004 17.41 17.54 16.87 16.95 141,800,080 -0.42(-2.39%)
Mar 09, 2004 17.23 17.45 17.09 17.37 149,057,680 +0.17(+1.01%)
Mar 08, 2004 18.04 18.07 17.15 17.20 170,358,992 -0.78(-4.32%)
Mar 05, 2004 17.98 18.24 17.86 17.97 191,168,704 -0.43(-2.36%)
Mar 04, 2004 18.05 18.44 18.04 18.41 96,864,264 +0.38(+2.10%)
Mar 03, 2004 18.35 18.41 17.90 18.03 109,932,664 -0.35(-1.89%)
Mar 02, 2004 18.47 18.71 18.35 18.38 105,059,640 -0.06(-0.30%)
Mar 01, 2004 18.03 18.47 17.91 18.43 105,299,800 +0.30(+1.68%)
Feb 27, 2004 18.44 18.46 18.07 18.13 95,014,952 -0.19(-1.02%)
Feb 26, 2004 18.34 18.54 18.22 18.31 73,943,968 -0.07(-0.41%)
Feb 25, 2004 18.27 18.48 18.19 18.39 88,047,128 +0.26(+1.44%)
Feb 24, 2004 17.88 18.27 17.86 18.13 110,229,048 +0.12(+0.69%)
Feb 23, 2004 18.62 18.64 17.79 18.00 148,472,960 -0.62(-3.33%)
Feb 20, 2004 18.68 18.69 18.31 18.62 113,752,264 +0.07(+0.37%)
Feb 19, 2004 19.21 19.31 18.53 18.56 96,807,720 -0.44(-2.32%)
Feb 18, 2004 19.15 19.22 18.96 19.00 68,026,528 -0.13(-0.68%)
Feb 17, 2004 18.86 19.18 18.76 19.13 64,785,840 +0.42(+2.22%)
Feb 13, 2004 19.25 19.36 18.54 18.71 101,948,944 -0.37(-1.95%)
Feb 12, 2004 19.21 19.48 19.07 19.08 61,539,840 -0.16(-0.81%)
Feb 11, 2004 19.16 19.34 18.95 19.24 84,001,224 +0.28(+1.47%)
Feb 10, 2004 19.05 19.19 18.83 18.96 58,541,572 -0.02(-0.10%)
Feb 09, 2004 19.31 19.31 18.92 18.98 58,857,604 -0.19(-1.00%)
Feb 06, 2004 18.66 19.21 18.62 19.17 89,237,640 +0.60(+3.21%)
Feb 05, 2004 18.84 18.90 18.47 18.58 120,192,720 -0.06(-0.33%)
Feb 04, 2004 19.21 19.25 18.63 18.64 127,832,872 -0.86(-4.39%)
Feb 03, 2004 18.90 19.51 18.82 19.49 100,471,712 +0.67(+3.56%)
Feb 02, 2004 19.18 19.21 18.76 18.82 104,762,936 -0.12(-0.66%)
Jan 30, 2004 19.17 19.24 18.84 18.95 103,398,464 -0.23(-1.20%)
Jan 29, 2004 19.59 19.59 18.95 19.18 136,799,952 -0.30(-1.56%)
Jan 28, 2004 19.79 19.99 19.35 19.48 99,060,688 -0.16(-0.79%)
Jan 27, 2004 20.05 20.08 19.62 19.64 82,851,304 -0.50(-2.47%)
Jan 26, 2004 19.68 20.17 19.68 20.13 66,571,528 +0.42(+2.14%)
Jan 23, 2004 19.80 19.87 19.54 19.71 73,845,232 +0.07(+0.38%)
Jan 22, 2004 20.03 20.09 19.61 19.64 83,679,232 -0.35(-1.77%)
Jan 21, 2004 20.02 20.05 19.75 19.99 90,570,864 -0.25(-1.26%)
Jan 20, 2004 20.48 20.52 20.04 20.25 76,824,008 -0.17(-0.85%)
Jan 16, 2004 20.72 20.72 20.29 20.42 87,791,016 -0.11(-0.51%)
Jan 15, 2004 20.31 20.74 20.28 20.52 132,992,288 -0.20(-0.99%)
Jan 14, 2004 20.98 21.01 20.57 20.73 121,534,960 -0.12(-0.60%)
Jan 13, 2004 21.31 21.35 20.65 20.85 109,840,696 -0.35(-1.64%)
Jan 12, 2004 21.28 21.31 21.02 21.20 81,608,280 +0.11(+0.53%)
Jan 09, 2004 21.00 21.48 20.98 21.09 91,557,296 -0.17(-0.79%)
Jan 08, 2004 21.21 21.33 21.05 21.26 81,497,944 +0.16(+0.74%)
Jan 07, 2004 20.69 21.11 20.62 21.10 102,548,952 +0.68(+3.31%)
Jan 06, 2004 20.44 20.49 20.25 20.43 61,221,072 -0.01(-0.03%)
Jan 05, 2004 20.19 20.47 20.11 20.43 68,637,488 +0.47(+2.33%)
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.