Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 18.66 18.97 18.65 18.68 73,413,824 +0.07(+0.35%)
May 27, 2004 18.65 18.68 18.44 18.62 84,620,752 +0.05(+0.28%)
May 26, 2004 18.36 18.64 18.32 18.57 77,060,280 +0.18(+0.96%)
May 25, 2004 18.10 18.53 17.98 18.39 100,120,792 +0.24(+1.30%)
May 24, 2004 18.20 18.27 18.04 18.15 69,857,976 +0.12(+0.69%)
May 21, 2004 18.15 18.16 17.90 18.03 71,508,696 +0.09(+0.51%)
May 20, 2004 17.88 18.08 17.82 17.94 80,039,456 +0.20(+1.11%)
May 19, 2004 18.07 18.29 17.74 17.74 117,707,032 -0.03(-0.15%)
May 18, 2004 17.80 17.98 17.71 17.77 84,311,632 +0.20(+1.15%)
May 17, 2004 17.36 17.87 17.30 17.57 99,106,800 -0.13(-0.74%)
May 14, 2004 17.93 17.99 17.61 17.70 79,262,456 -0.26(-1.46%)
May 13, 2004 17.93 18.07 17.74 17.96 91,618,296 -0.09(-0.47%)
May 12, 2004 18.06 18.17 17.55 18.04 123,859,432 -0.13(-0.72%)
May 11, 2004 17.57 18.18 17.53 18.17 125,836,680 +0.80(+4.59%)
May 10, 2004 17.21 17.45 17.11 17.38 109,313,784 +0.05(+0.30%)
May 07, 2004 16.97 17.56 16.97 17.32 106,363,488 +0.32(+1.89%)
May 06, 2004 16.97 17.10 16.87 17.00 82,724,792 -0.14(-0.84%)
May 05, 2004 17.30 17.40 17.02 17.15 63,392,484 -0.05(-0.30%)
May 04, 2004 17.23 17.43 16.98 17.20 93,196,584 +0.16(+0.92%)
May 03, 2004 17.05 17.24 16.76 17.04 94,108,504 +0.20(+1.20%)
Apr 30, 2004 17.16 17.24 16.83 16.84 108,981,144 -0.26(-1.53%)
Apr 29, 2004 17.30 17.49 16.89 17.10 116,672,416 -0.14(-0.84%)
Apr 28, 2004 17.46 17.71 17.20 17.24 93,869,832 -0.35(-1.97%)
Apr 27, 2004 17.82 17.86 17.58 17.59 81,912,344 -0.18(-0.99%)
Apr 26, 2004 18.02 18.05 17.61 17.77 86,731,704 -0.25(-1.38%)
Apr 23, 2004 17.54 18.04 17.44 18.02 99,633,808 +0.66(+3.81%)
Apr 22, 2004 17.00 17.51 16.92 17.36 99,573,608 +0.16(+0.91%)
Apr 21, 2004 17.10 17.34 16.90 17.20 94,675,552 +0.14(+0.81%)
Apr 20, 2004 17.47 17.61 17.04 17.06 77,333,184 -0.40(-2.29%)
Apr 19, 2004 17.28 17.50 17.21 17.46 78,727,192 +0.15(+0.87%)
Apr 16, 2004 17.51 17.55 17.19 17.31 97,647,848 -0.14(-0.79%)
Apr 15, 2004 17.94 17.94 17.39 17.45 138,283,744 -0.46(-2.59%)
Apr 14, 2004 17.81 18.07 17.76 17.91 121,036,432 -0.20(-1.08%)
Apr 13, 2004 18.24 18.25 17.96 18.11 127,076,984 +0.05(+0.25%)
Apr 12, 2004 18.13 18.17 17.82 18.06 77,954,320 +0.15(+0.84%)
Apr 08, 2004 18.38 18.42 17.80 17.91 109,698,392 -0.16(-0.91%)
Apr 07, 2004 18.38 18.41 17.98 18.08 111,056,496 -0.43(-2.30%)
Apr 06, 2004 18.49 18.62 18.35 18.50 107,186,944 -0.18(-0.98%)
Apr 05, 2004 18.52 18.69 18.40 18.68 72,633,464 +0.28(+1.53%)
Apr 02, 2004 18.32 18.40 18.10 18.40 120,212,056 +0.48(+2.70%)
Apr 01, 2004 17.91 18.18 17.85 17.92 84,119,864 +0.12(+0.66%)
Mar 31, 2004 17.94 17.98 17.68 17.80 88,333,216 -0.15(-0.84%)
Mar 30, 2004 17.95 18.02 17.74 17.95 95,028,832 -0.17(-0.94%)
Mar 29, 2004 18.10 18.29 18.00 18.12 101,229,976 +0.20(+1.13%)
Mar 26, 2004 18.18 18.23 17.88 17.92 100,305,224 -0.27(-1.48%)
Mar 25, 2004 17.60 18.19 17.58 18.19 129,506,064 +0.82(+4.75%)
Mar 24, 2004 17.16 17.58 17.12 17.36 106,198,928 +0.24(+1.41%)
Mar 23, 2004 17.34 17.47 17.08 17.12 107,293,744 -0.05(-0.27%)
Mar 22, 2004 17.19 17.34 17.04 17.17 111,554,624 -0.17(-0.98%)
Mar 19, 2004 17.70 17.91 17.26 17.34 127,947,632 -0.46(-2.61%)
Mar 18, 2004 18.15 18.20 17.74 17.80 108,009,472 -0.39(-2.12%)
Mar 17, 2004 17.96 18.26 17.89 18.19 84,878,680 +0.41(+2.32%)
Mar 16, 2004 17.88 18.00 17.49 17.77 102,845,392 +0.04(+0.22%)
Mar 15, 2004 18.04 18.06 17.69 17.74 83,822,360 -0.39(-2.13%)
Mar 12, 2004 18.00 18.15 17.91 18.12 86,373,840 +0.40(+2.25%)
Mar 11, 2004 17.73 18.19 17.70 17.72 149,682,288 -0.15(-0.84%)
Mar 10, 2004 18.35 18.49 17.78 17.87 134,515,968 -0.44(-2.39%)
Mar 09, 2004 18.16 18.39 18.01 18.31 141,400,752 +0.18(+1.01%)
Mar 08, 2004 19.02 19.04 18.08 18.13 161,607,840 -0.82(-4.32%)
Mar 05, 2004 18.95 19.23 18.83 18.95 181,348,576 -0.46(-2.36%)
Mar 04, 2004 19.02 19.44 19.01 19.40 91,888,448 +0.40(+2.10%)
Mar 03, 2004 19.35 19.41 18.87 19.00 104,285,552 -0.37(-1.89%)
Mar 02, 2004 19.47 19.72 19.35 19.37 99,662,840 -0.06(-0.30%)
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.