Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.28 16.36 15.97 15.97 114,882,528 -0.25(-1.53%)
Apr 29, 2004 16.41 16.59 16.02 16.22 122,990,288 -0.14(-0.84%)
Apr 28, 2004 16.56 16.80 16.32 16.36 98,952,928 -0.33(-1.97%)
Apr 27, 2004 16.91 16.94 16.68 16.69 86,347,936 -0.17(-0.99%)
Apr 26, 2004 17.10 17.12 16.71 16.86 91,428,272 -0.24(-1.38%)
Apr 23, 2004 16.64 17.12 16.55 17.09 105,029,032 +0.63(+3.81%)
Apr 22, 2004 16.12 16.61 16.05 16.46 104,965,568 +0.15(+0.91%)
Apr 21, 2004 16.22 16.45 16.04 16.32 99,802,288 +0.13(+0.81%)
Apr 20, 2004 16.57 16.71 16.16 16.18 81,520,816 -0.38(-2.29%)
Apr 19, 2004 16.40 16.60 16.33 16.56 82,990,312 +0.14(+0.87%)
Apr 16, 2004 16.61 16.65 16.30 16.42 102,935,536 -0.13(-0.79%)
Apr 15, 2004 17.02 17.02 16.50 16.55 145,771,888 -0.44(-2.59%)
Apr 14, 2004 16.89 17.14 16.84 16.99 127,590,616 -0.19(-1.08%)
Apr 13, 2004 17.30 17.31 17.04 17.18 133,958,264 +0.04(+0.25%)
Apr 12, 2004 17.20 17.24 16.91 17.13 82,175,592 +0.14(+0.84%)
Apr 08, 2004 17.43 17.47 16.89 16.99 115,638,616 -0.16(-0.91%)
Apr 07, 2004 17.43 17.46 17.06 17.15 117,070,264 -0.40(-2.30%)
Apr 06, 2004 17.54 17.66 17.41 17.55 112,991,176 -0.17(-0.98%)
Apr 05, 2004 17.57 17.73 17.46 17.72 76,566,608 +0.27(+1.53%)
Apr 02, 2004 17.38 17.46 17.17 17.46 126,721,608 +0.46(+2.70%)
Apr 01, 2004 16.99 17.25 16.94 17.00 88,675,000 +0.11(+0.66%)
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%)
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.