Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.80 19.80 19.58 19.77 2,131,387 -0.02(-0.11%)
Jan 29, 2004 19.70 19.85 19.58 19.80 3,330,473 -0.08(-0.41%)
Jan 28, 2004 20.00 20.19 19.80 19.88 2,937,082 -0.09(-0.47%)
Jan 27, 2004 19.87 20.07 19.86 19.97 2,446,678 -0.28(-1.40%)
Jan 26, 2004 20.01 20.35 19.95 20.26 2,619,788 +0.43(+2.15%)
Jan 23, 2004 19.99 20.00 19.78 19.83 3,633,526 -0.57(-2.80%)
Jan 22, 2004 20.45 20.51 20.27 20.40 3,148,240 -0.19(-0.92%)
Jan 21, 2004 20.50 20.72 20.40 20.59 2,976,688 +0.10(+0.50%)
Jan 20, 2004 20.32 20.65 20.32 20.48 2,685,650 +0.33(+1.63%)
Jan 16, 2004 20.07 20.25 20.04 20.16 3,037,877 +0.13(+0.67%)
Jan 15, 2004 20.07 20.11 19.83 20.02 3,227,230 -0.41(-2.00%)
Jan 14, 2004 20.20 20.47 20.19 20.43 1,689,489 +0.11(+0.53%)
Jan 13, 2004 20.44 20.45 20.26 20.32 1,295,208 -0.15(-0.72%)
Jan 12, 2004 20.46 20.49 20.40 20.47 1,317,014 -0.05(-0.24%)
Jan 09, 2004 20.24 20.63 20.21 20.52 3,734,989 +0.11(+0.53%)
Jan 08, 2004 20.61 20.61 20.30 20.41 2,166,988 -0.19(-0.94%)
Jan 07, 2004 20.52 20.65 20.39 20.61 4,223,168 -0.39(-1.86%)
Jan 06, 2004 20.94 21.07 20.81 21.00 1,794,067 -0.09(-0.45%)
Jan 05, 2004 20.98 21.09 20.92 21.09 1,516,380 +0.04(+0.21%)
Jan 02, 2004 21.02 21.24 21.00 21.05 1,553,761 +0.09(+0.45%)
Dec 31, 2003 20.70 20.95 20.70 20.95 1,056,682 +0.27(+1.28%)
Dec 30, 2003 20.70 20.80 20.62 20.69 1,331,032 +0.06(+0.31%)
Dec 29, 2003 20.43 20.65 20.41 20.62 1,748,231 +0.20(+0.97%)
Dec 26, 2003 20.45 20.53 20.37 20.43 379,595 +0.03(+0.15%)
Dec 24, 2003 20.19 20.49 20.18 20.39 769,204 +0.19(+0.93%)
Dec 23, 2003 20.23 20.30 20.16 20.21 2,587,525 -0.01(-0.04%)
Dec 22, 2003 20.07 20.22 20.04 20.22 1,656,113 -0.01(-0.04%)
Dec 19, 2003 20.35 20.35 20.18 20.22 2,849,637 -0.23(-1.12%)
Dec 18, 2003 20.37 20.49 20.34 20.45 2,070,643 +0.04(+0.22%)
Dec 17, 2003 20.36 20.45 20.30 20.41 1,585,802 +0.08(+0.40%)
Dec 16, 2003 20.31 20.37 20.13 20.33 2,046,612 +0.24(+1.19%)
Dec 15, 2003 20.19 20.21 20.19 20.09 1,729,986 +0.06(+0.29%)
Dec 12, 2003 19.91 20.03 19.88 20.03 2,360,791 -0.04(-0.20%)
Dec 11, 2003 20.02 20.17 19.94 20.07 2,008,341 -0.02(-0.09%)
Dec 10, 2003 20.15 20.19 19.97 20.09 2,418,197 -0.25(-1.22%)
Dec 09, 2003 20.44 20.52 20.35 20.34 1,961,837 -0.25(-1.20%)
Dec 08, 2003 20.23 20.59 20.23 20.58 2,903,038 +0.38(+1.89%)
Dec 05, 2003 20.28 20.26 20.01 20.20 3,447,066 -0.08(-0.40%)
Dec 04, 2003 20.29 20.30 20.15 20.28 4,360,009 -0.38(-1.85%)
Dec 03, 2003 20.87 20.78 20.49 20.66 4,826,382 -0.21(-0.99%)
Dec 02, 2003 20.69 20.98 20.66 20.87 1,527,282 +0.05(+0.24%)
Dec 01, 2003 20.69 20.89 20.66 20.82 2,064,635 +0.20(+0.98%)
Nov 28, 2003 20.66 20.75 20.52 20.62 1,308,781 -0.19(-0.93%)
Nov 26, 2003 20.62 20.77 20.59 20.81 1,474,993 -0.09(-0.41%)
Nov 25, 2003 21.17 21.17 20.84 20.90 2,582,629 -0.40(-1.90%)
Nov 24, 2003 21.18 21.33 21.12 21.30 1,619,400 +0.14(+0.66%)
Nov 21, 2003 20.65 21.22 21.03 21.16 3,387,880 +0.51(+2.48%)
Nov 20, 2003 20.56 20.87 20.56 20.65 2,176,111 -0.17(-0.82%)
Nov 19, 2003 20.82 20.89 20.75 20.82 3,684,480 -0.23(-1.11%)
Nov 18, 2003 21.10 21.23 21.05 21.06 2,223,504 -0.04(-0.19%)
Nov 17, 2003 21.12 21.14 21.02 21.10 2,559,266 -0.06(-0.28%)
Nov 14, 2003 21.26 21.29 21.16 21.15 3,401,007 +0.14(+0.66%)
Nov 13, 2003 20.30 21.12 20.30 21.02 3,238,133 +0.71(+3.50%)
Nov 12, 2003 20.22 20.37 20.22 20.30 2,870,553 +0.55(+2.77%)
Nov 11, 2003 19.62 19.90 19.62 19.76 1,531,732 +0.19(+0.96%)
Nov 10, 2003 19.59 19.77 19.54 19.57 1,519,050 -0.02(-0.11%)
Nov 07, 2003 19.64 19.87 19.61 19.59 2,018,131 +0.09(+0.46%)
Nov 06, 2003 19.50 19.52 19.33 19.50 2,218,387 +0.05(+0.28%)
Nov 05, 2003 19.35 19.38 19.33 19.45 1,489,456 +0.18(+0.93%)
Nov 04, 2003 19.35 19.38 19.20 19.27 1,184,912 -0.24(-1.22%)
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.