Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 20.13 20.25 19.65 19.78 87,406,496 -0.27(-1.32%)
Apr 29, 2004 20.07 20.40 19.92 20.05 102,748,808 -0.06(-0.30%)
Apr 28, 2004 20.45 20.48 20.04 20.11 96,216,864 -0.50(-2.42%)
Apr 27, 2004 20.56 20.72 20.54 20.61 106,618,376 -0.02(-0.07%)
Apr 26, 2004 20.78 20.86 20.52 20.62 118,076,080 -0.23(-1.09%)
Apr 23, 2004 20.74 20.99 20.70 20.85 341,146,080 +1.20(+6.13%)
Apr 22, 2004 19.31 19.68 19.28 19.65 131,042,896 +0.38(+1.96%)
Apr 21, 2004 19.20 19.30 19.08 19.27 65,056,696 +0.09(+0.47%)
Apr 20, 2004 19.42 19.59 19.14 19.18 79,125,016 -0.15(-0.78%)
Apr 19, 2004 18.99 19.38 18.97 19.33 58,901,460 +0.28(+1.47%)
Apr 16, 2004 19.18 19.23 19.01 19.05 68,380,856 -0.05(-0.24%)
Apr 15, 2004 19.33 19.48 19.00 19.09 97,425,080 -0.22(-1.14%)
Apr 14, 2004 19.22 19.44 19.21 19.31 80,679,704 +0.05(+0.24%)
Apr 13, 2004 19.44 19.51 19.24 19.27 75,253,344 -0.12(-0.63%)
Apr 12, 2004 19.29 19.49 19.25 19.39 51,233,272 +0.10(+0.51%)
Apr 08, 2004 19.55 19.57 19.20 19.29 59,829,388 -0.08(-0.43%)
Apr 07, 2004 19.49 19.52 19.19 19.37 83,571,544 -0.16(-0.81%)
Apr 06, 2004 19.51 19.61 19.43 19.53 64,713,264 -0.11(-0.58%)
Apr 05, 2004 19.54 19.67 19.48 19.65 71,064,520 +0.08(+0.39%)
Apr 02, 2004 19.29 19.61 19.26 19.57 129,505,520 +0.58(+3.07%)
Apr 01, 2004 18.89 19.01 18.81 18.99 91,210,280 +0.11(+0.60%)
Mar 31, 2004 19.08 19.08 18.83 18.87 93,166,912 -0.20(-1.07%)
Mar 30, 2004 19.09 19.18 18.95 19.08 77,946,512 -0.08(-0.43%)
Mar 29, 2004 19.12 19.23 18.93 19.16 68,530,120 +0.21(+1.12%)
Mar 26, 2004 19.01 19.31 18.93 18.95 81,347,152 -0.12(-0.64%)
Mar 25, 2004 18.62 19.11 18.61 19.07 113,171,472 +0.59(+3.20%)
Mar 24, 2004 18.46 18.61 18.31 18.48 128,899,096 +0.20(+1.08%)
Mar 23, 2004 18.66 18.67 18.25 18.28 121,121,144 -0.26(-1.43%)
Mar 22, 2004 18.53 18.81 18.18 18.55 168,553,008 -0.10(-0.53%)
Mar 19, 2004 18.75 18.88 18.59 18.65 113,968,888 -0.20(-1.04%)
Mar 18, 2004 18.90 18.95 18.61 18.84 162,775,152 -0.18(-0.96%)
Mar 17, 2004 19.12 19.27 19.01 19.02 74,288,952 -0.04(-0.20%)
Mar 16, 2004 19.12 19.21 19.00 19.06 86,457,568 +0.02(+0.08%)
Mar 15, 2004 19.15 19.25 18.97 19.05 90,924,160 -0.17(-0.87%)
Mar 12, 2004 19.21 19.31 19.10 19.21 84,718,344 +0.22(+1.16%)
Mar 11, 2004 19.06 19.52 18.98 18.99 119,588,904 -0.21(-1.10%)
Mar 10, 2004 19.42 19.53 19.19 19.21 99,272,880 -0.26(-1.36%)
Mar 09, 2004 19.53 19.66 19.34 19.47 107,139,992 -0.08(-0.43%)
Mar 08, 2004 19.92 19.95 19.54 19.55 91,627,544 -0.39(-1.97%)
Mar 05, 2004 19.86 20.14 19.84 19.95 79,055,272 -0.02(-0.08%)
Mar 04, 2004 19.93 20.00 19.84 19.96 58,150,004 +0.00(+0.00%)
Mar 03, 2004 19.95 20.10 19.85 19.96 72,647,480 -0.02(-0.08%)
Mar 02, 2004 20.15 20.21 19.95 19.98 87,616,256 -0.23(-1.16%)
Mar 01, 2004 20.16 20.23 20.06 20.21 68,570,672 +0.13(+0.64%)
Feb 27, 2004 20.04 20.15 19.95 20.08 76,963,896 +0.02(+0.11%)
Feb 26, 2004 20.13 20.18 19.99 20.06 87,975,144 -0.15(-0.75%)
Feb 25, 2004 20.36 20.43 20.15 20.21 84,901,416 -0.14(-0.67%)
Feb 24, 2004 20.15 20.40 20.10 20.35 73,212,560 +0.20(+1.01%)
Feb 23, 2004 20.24 20.26 20.05 20.15 66,383,932 +0.03(+0.15%)
Feb 20, 2004 20.18 20.29 20.06 20.12 76,376,632 +0.08(+0.42%)
Feb 19, 2004 20.38 20.43 20.01 20.03 81,684,912 -0.23(-1.16%)
Feb 18, 2004 20.36 20.52 20.24 20.27 66,486,828 -0.17(-0.81%)
Feb 17, 2004 20.23 20.52 20.13 20.43 57,428,532 +0.30(+1.50%)
Feb 13, 2004 20.43 20.49 20.06 20.13 89,214,672 -0.27(-1.34%)
Feb 12, 2004 20.51 20.55 20.39 20.40 58,828,680 -0.15(-0.74%)
Feb 11, 2004 20.42 20.61 20.33 20.55 68,046,280 +0.10(+0.48%)
Feb 10, 2004 20.34 20.55 20.30 20.46 49,917,396 +0.09(+0.45%)
Feb 09, 2004 20.58 20.61 20.33 20.36 63,546,252 -0.14(-0.66%)
Feb 06, 2004 20.46 20.58 20.39 20.50 62,358,900 +0.09(+0.45%)
Feb 05, 2004 20.49 20.57 20.31 20.41 73,345,968 -0.04(-0.19%)
Feb 04, 2004 20.61 20.77 20.45 20.45 80,109,608 -0.21(-1.03%)
Feb 03, 2004 20.74 20.86 20.58 20.66 63,394,748 -0.08(-0.40%)
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.