Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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.