Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.10 16.23 15.49 16.03 1,411,651 -0.10(-0.59%)
Jan 29, 2004 16.90 16.90 15.90 16.13 2,086,225 -0.84(-4.97%)
Jan 28, 2004 17.23 17.41 16.86 16.97 878,305 -0.42(-2.42%)
Jan 27, 2004 17.57 17.60 17.32 17.39 881,826 +0.06(+0.32%)
Jan 26, 2004 17.29 17.41 17.11 17.33 408,844 +0.13(+0.74%)
Jan 23, 2004 17.14 17.48 17.02 17.21 753,299 -0.01(-0.05%)
Jan 22, 2004 17.00 17.49 17.00 17.22 929,237 +0.15(+0.89%)
Jan 21, 2004 16.58 17.25 16.52 17.06 1,101,905 +0.41(+2.48%)
Jan 20, 2004 17.11 17.24 16.56 16.65 820,204 -0.14(-0.81%)
Jan 16, 2004 17.23 17.24 16.62 16.79 1,085,934 -0.52(-3.03%)
Jan 15, 2004 16.84 17.37 16.54 17.31 2,793,246 +0.36(+2.11%)
Jan 14, 2004 17.08 17.45 16.62 16.95 1,398,698 +0.18(+1.04%)
Jan 13, 2004 17.22 17.45 16.66 16.78 1,960,717 -0.24(-1.40%)
Jan 12, 2004 16.78 17.12 16.78 17.02 2,019,699 +0.24(+1.42%)
Jan 09, 2004 16.84 17.15 16.74 16.78 1,491,760 -0.18(-1.08%)
Jan 08, 2004 16.95 17.10 16.95 16.96 1,443,468 +0.15(+0.90%)
Jan 07, 2004 16.45 16.85 16.45 16.81 2,233,741 +0.31(+1.88%)
Jan 06, 2004 16.38 16.58 16.25 16.50 1,447,870 +0.18(+1.12%)
Jan 05, 2004 16.31 16.47 16.09 16.32 1,374,175 +0.01(+0.05%)
Jan 02, 2004 16.04 16.70 16.04 16.31 1,280,735 +0.29(+1.84%)
Dec 31, 2003 16.18 16.18 15.92 16.01 1,359,461 -0.10(-0.64%)
Dec 30, 2003 16.06 16.29 16.02 16.12 1,253,948 +0.04(+0.25%)
Dec 29, 2003 16.01 16.30 16.03 16.08 812,029 +0.06(+0.40%)
Dec 26, 2003 15.90 16.04 15.87 16.01 408,341 +0.12(+0.75%)
Dec 24, 2003 15.97 16.06 15.54 15.90 1,855,960 -0.21(-1.33%)
Dec 23, 2003 15.80 16.14 15.80 16.11 1,869,290 +0.37(+2.32%)
Dec 22, 2003 15.34 15.86 15.29 15.74 1,834,580 +0.41(+2.64%)
Dec 19, 2003 15.90 16.08 15.25 15.34 2,494,567 -0.17(-1.08%)
Dec 18, 2003 15.12 15.84 14.99 15.51 3,674,569 +0.56(+3.72%)
Dec 17, 2003 13.57 15.01 13.57 14.95 10,043,161 +1.38(+10.14%)
Dec 16, 2003 13.48 13.64 13.17 13.57 3,927,975 -0.19(-1.39%)
Dec 15, 2003 14.15 14.19 13.76 13.76 586,668 -0.15(-1.09%)
Dec 12, 2003 13.47 13.97 13.47 13.92 1,092,473 +0.64(+4.79%)
Dec 11, 2003 13.28 13.48 13.24 13.28 1,338,333 +0.02(+0.18%)
Dec 10, 2003 13.38 13.41 13.22 13.26 860,824 -0.13(-0.95%)
Dec 09, 2003 13.57 13.57 13.36 13.38 812,784 -0.15(-1.12%)
Dec 08, 2003 13.80 13.80 13.52 13.53 729,279 -0.20(-1.45%)
Dec 05, 2003 13.86 13.93 13.65 13.73 429,343 -0.05(-0.35%)
Dec 04, 2003 13.97 13.99 13.64 13.78 606,915 -0.25(-1.76%)
Dec 03, 2003 13.75 14.25 13.75 14.03 790,902 +0.30(+2.20%)
Dec 02, 2003 13.92 13.96 13.70 13.72 485,306 -0.32(-2.27%)
Dec 01, 2003 13.78 14.17 13.78 14.04 818,443 +0.37(+2.67%)
Nov 28, 2003 13.52 13.85 13.52 13.68 257,178 +0.21(+1.54%)
Nov 26, 2003 13.65 13.78 13.45 13.47 453,363 -0.02(-0.18%)
Nov 25, 2003 13.55 13.80 13.37 13.49 1,182,391 +0.32(+2.41%)
Nov 24, 2003 13.23 13.32 13.11 13.18 1,247,786 +0.00(+0.00%)
Nov 21, 2003 13.35 13.44 13.10 13.18 931,627 -0.17(-1.31%)
Nov 20, 2003 13.44 13.49 13.29 13.35 699,349 -0.22(-1.64%)
Nov 19, 2003 13.76 13.76 13.45 13.57 746,383 -0.16(-1.16%)
Nov 18, 2003 13.72 13.94 13.70 13.73 468,077 -0.02(-0.17%)
Nov 17, 2003 13.76 13.81 13.62 13.76 676,460 -0.15(-1.09%)
Nov 14, 2003 14.05 14.13 13.99 13.91 819,072 -0.02(-0.11%)
Nov 13, 2003 13.57 13.96 13.47 13.92 1,667,823 -0.17(-1.19%)
Nov 12, 2003 14.04 14.20 14.04 14.09 1,396,183 +0.14(+0.97%)
Nov 11, 2003 14.35 14.38 13.90 13.96 849,757 -0.36(-2.50%)
Nov 10, 2003 14.48 14.49 14.31 14.31 567,050 -0.17(-1.15%)
Nov 07, 2003 14.41 14.52 14.31 14.48 824,228 +0.17(+1.17%)
Nov 06, 2003 14.25 14.31 14.12 14.31 848,751 +0.09(+0.61%)
Nov 05, 2003 14.27 14.31 14.07 14.23 376,398 -0.05(-0.33%)
Nov 04, 2003 14.23 14.28 14.03 14.27 987,665 +0.06(+0.39%)
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.