Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.38 20.50 20.31 20.45 53,400 +0.01(+0.05%)
Mar 30, 2004 20.20 20.45 20.20 20.45 55,800 +0.25(+1.21%)
Mar 29, 2004 20.04 20.20 20.00 20.20 60,000 +0.18(+0.87%)
Mar 26, 2004 19.87 20.07 19.68 20.02 55,100 +0.09(+0.45%)
Mar 25, 2004 19.88 19.93 19.85 19.93 26,500 +0.08(+0.40%)
Mar 24, 2004 20.07 20.11 19.86 19.86 25,300 -0.16(-0.82%)
Mar 23, 2004 20.15 20.15 19.91 20.02 20,400 -0.13(-0.65%)
Mar 22, 2004 20.11 20.15 19.91 20.15 26,600 +0.04(+0.22%)
Mar 19, 2004 20.25 20.25 20.10 20.11 19,000 -0.09(-0.47%)
Mar 18, 2004 20.59 20.59 20.00 20.20 45,800 -0.39(-1.87%)
Mar 17, 2004 20.55 20.64 20.55 20.59 20,700 +0.09(+0.41%)
Mar 16, 2004 20.45 20.62 20.44 20.50 33,200 +0.06(+0.29%)
Mar 15, 2004 20.67 20.86 20.44 20.44 21,900 -0.23(-1.11%)
Mar 12, 2004 20.52 20.67 20.31 20.67 14,900 +0.17(+0.80%)
Mar 11, 2004 20.75 20.77 20.50 20.50 18,300 -0.28(-1.35%)
Mar 10, 2004 20.93 21.00 20.79 20.79 13,000 -0.18(-0.88%)
Mar 09, 2004 20.95 21.00 20.85 20.97 13,500 +0.00(+0.02%)
Mar 08, 2004 20.73 21.00 20.73 20.96 21,000 -0.09(-0.43%)
Mar 05, 2004 20.94 21.08 20.94 21.05 25,500 +0.08(+0.38%)
Mar 04, 2004 20.95 21.02 20.93 20.98 43,100 +0.02(+0.07%)
Mar 03, 2004 20.93 21.07 20.86 20.96 12,800 +0.04(+0.17%)
Mar 02, 2004 21.05 21.10 20.91 20.93 30,400 -0.13(-0.64%)
Mar 01, 2004 21.10 21.13 21.00 21.06 18,500 +0.01(+0.05%)
Feb 27, 2004 20.80 21.05 20.80 21.05 61,200 +0.27(+1.27%)
Feb 26, 2004 20.70 20.83 20.65 20.79 26,100 +0.08(+0.39%)
Feb 25, 2004 20.71 20.73 20.62 20.70 13,600 -0.04(-0.19%)
Feb 24, 2004 20.70 20.79 20.70 20.75 16,600 +0.07(+0.31%)
Feb 23, 2004 20.77 20.77 20.65 20.68 17,700 -0.05(-0.22%)
Feb 20, 2004 20.85 20.85 20.63 20.73 33,400 -0.19(-0.91%)
Feb 19, 2004 20.93 21.02 20.87 20.91 20,700 -0.01(-0.05%)
Feb 18, 2004 20.95 21.00 20.86 20.93 14,900 -0.08(-0.38%)
Feb 17, 2004 20.93 21.01 20.87 21.00 11,400 +0.12(+0.57%)
Feb 13, 2004 20.98 21.01 20.82 20.89 17,800 -0.13(-0.62%)
Feb 12, 2004 20.95 21.02 20.90 21.02 15,600 +0.00(+0.00%)
Feb 11, 2004 20.85 21.15 20.80 21.02 28,400 +0.12(+0.55%)
Feb 10, 2004 20.74 20.90 20.68 20.90 22,100 +0.16(+0.77%)
Feb 09, 2004 20.70 20.77 20.65 20.74 16,300 +0.09(+0.44%)
Feb 06, 2004 20.54 20.65 20.45 20.65 17,000 +0.11(+0.54%)
Feb 05, 2004 20.52 20.57 20.43 20.54 17,200 +0.04(+0.17%)
Feb 04, 2004 20.64 20.64 20.50 20.50 18,400 -0.13(-0.63%)
Feb 03, 2004 20.55 20.64 20.54 20.64 24,000 +0.09(+0.41%)
Feb 02, 2004 20.59 20.64 20.54 20.55 16,400 -0.03(-0.15%)
Jan 30, 2004 20.57 20.60 20.51 20.58 34,200 +0.08(+0.39%)
Jan 29, 2004 20.65 20.66 20.50 20.50 43,600 -0.05(-0.24%)
Jan 28, 2004 20.60 20.62 20.50 20.55 23,600 -0.07(-0.36%)
Jan 27, 2004 20.62 20.62 20.57 20.62 17,400 +0.00(+0.00%)
Jan 26, 2004 20.65 20.65 20.57 20.62 13,600 -0.04(-0.17%)
Jan 23, 2004 20.62 20.66 20.58 20.66 17,400 +0.02(+0.10%)
Jan 22, 2004 20.71 20.75 20.64 20.64 23,300 -0.06(-0.29%)
Jan 21, 2004 20.73 20.73 20.64 20.70 23,200 -0.03(-0.12%)
Jan 20, 2004 20.43 20.73 20.43 20.73 29,400 +0.33(+1.59%)
Jan 16, 2004 20.46 20.46 20.39 20.40 20,300 -0.04(-0.20%)
Jan 15, 2004 20.53 20.57 20.43 20.44 13,600 -0.09(-0.44%)
Jan 14, 2004 20.55 20.71 20.52 20.53 17,900 -0.02(-0.12%)
Jan 13, 2004 20.52 20.57 20.50 20.55 22,300 -0.00(-0.02%)
Jan 12, 2004 20.48 20.67 20.48 20.56 24,500 +0.12(+0.59%)
Jan 09, 2004 20.40 20.46 20.40 20.44 17,200 +0.02(+0.10%)
Jan 08, 2004 20.32 20.42 20.23 20.42 19,800 +0.07(+0.34%)
Jan 07, 2004 20.18 20.35 20.14 20.35 17,000 +0.13(+0.64%)
Jan 06, 2004 20.36 20.50 20.22 20.22 18,000 -0.14(-0.69%)
Jan 05, 2004 20.26 20.42 20.25 20.36 30,700 +0.15(+0.74%)
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.