Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.08 20.17 19.96 20.17 1,836,702 +0.10(+0.49%)
Jan 29, 2004 20.14 20.15 19.93 20.07 2,259,842 +0.11(+0.56%)
Jan 28, 2004 19.87 20.17 19.86 19.96 4,439,971 +0.34(+1.73%)
Jan 27, 2004 19.63 19.71 19.52 19.62 1,841,020 +0.02(+0.11%)
Jan 26, 2004 19.69 19.76 19.38 19.59 1,748,521 -0.12(-0.60%)
Jan 23, 2004 20.04 20.11 19.69 19.71 1,960,921 -0.28(-1.40%)
Jan 22, 2004 19.98 20.17 19.86 19.99 1,258,290 -0.08(-0.42%)
Jan 21, 2004 19.84 20.09 19.72 20.08 2,358,486 +0.26(+1.29%)
Jan 20, 2004 19.80 19.84 19.63 19.82 1,464,048 -0.04(-0.21%)
Jan 16, 2004 19.86 19.93 19.72 19.86 1,202,326 +0.09(+0.44%)
Jan 15, 2004 19.82 19.87 19.68 19.78 1,507,391 -0.04(-0.21%)
Jan 14, 2004 19.64 19.91 19.61 19.82 1,060,338 +0.18(+0.90%)
Jan 13, 2004 19.62 19.75 19.48 19.64 1,635,595 -0.01(-0.06%)
Jan 12, 2004 19.76 19.82 19.60 19.65 1,734,073 -0.10(-0.52%)
Jan 09, 2004 19.86 19.94 19.71 19.75 1,375,866 -0.19(-0.94%)
Jan 08, 2004 19.85 19.90 19.76 19.94 1,411,072 +0.00(+0.02%)
Jan 07, 2004 19.77 19.93 19.74 19.94 1,323,057 +0.12(+0.61%)
Jan 06, 2004 19.81 19.96 19.75 19.82 1,982,177 -0.14(-0.72%)
Jan 05, 2004 19.87 20.03 19.70 19.96 1,628,122 +0.09(+0.45%)
Jan 02, 2004 20.07 20.23 19.77 19.87 2,019,376 -0.11(-0.54%)
Dec 31, 2003 19.96 20.06 19.87 19.98 1,551,565 +0.06(+0.30%)
Dec 30, 2003 19.74 19.99 19.73 19.92 1,600,887 +0.10(+0.50%)
Dec 29, 2003 19.61 19.84 19.59 19.82 1,258,457 +0.21(+1.07%)
Dec 26, 2003 19.62 19.69 19.54 19.61 408,857 -0.02(-0.08%)
Dec 24, 2003 19.48 19.64 19.41 19.62 634,542 +0.10(+0.51%)
Dec 23, 2003 19.42 19.55 19.38 19.53 1,365,902 +0.11(+0.56%)
Dec 22, 2003 19.33 19.43 19.10 19.42 2,297,207 +0.09(+0.45%)
Dec 19, 2003 19.15 19.43 19.01 19.33 3,099,975 +0.20(+1.02%)
Dec 18, 2003 18.95 19.22 18.87 19.13 2,666,706 +0.19(+1.02%)
Dec 17, 2003 18.93 18.94 18.77 18.94 1,766,124 +0.03(+0.18%)
Dec 16, 2003 18.83 18.94 18.82 18.91 1,697,870 -0.03(-0.16%)
Dec 15, 2003 19.21 19.23 18.93 18.94 2,555,939 -0.16(-0.82%)
Dec 12, 2003 19.15 19.17 19.02 19.09 2,956,992 -0.06(-0.33%)
Dec 11, 2003 19.24 19.29 19.08 19.16 2,013,896 -0.08(-0.42%)
Dec 10, 2003 19.09 19.31 19.03 19.24 2,403,656 +0.17(+0.87%)
Dec 09, 2003 19.30 19.30 18.92 19.07 2,038,142 -0.17(-0.86%)
Dec 08, 2003 19.06 19.33 19.06 19.24 1,628,122 +0.15(+0.79%)
Dec 05, 2003 19.02 19.31 19.02 19.09 1,548,078 +0.09(+0.49%)
Dec 04, 2003 18.79 19.04 18.72 19.00 1,534,460 +0.20(+1.09%)
Dec 03, 2003 18.74 18.94 18.70 18.79 1,864,602 +0.05(+0.29%)
Dec 02, 2003 18.67 18.75 18.61 18.74 2,493,332 +0.02(+0.08%)
Dec 01, 2003 18.64 18.71 18.52 18.72 2,576,532 +0.11(+0.58%)
Nov 28, 2003 18.62 18.68 18.59 18.61 614,946 -0.02(-0.13%)
Nov 26, 2003 18.67 18.67 18.57 18.64 784,003 +0.03(+0.16%)
Nov 25, 2003 18.64 18.68 18.51 18.61 1,929,534 -0.02(-0.08%)
Nov 24, 2003 18.68 18.78 18.61 18.62 2,537,340 +0.13(+0.72%)
Nov 21, 2003 18.59 18.57 18.35 18.49 1,952,617 -0.10(-0.55%)
Nov 20, 2003 18.67 18.94 18.53 18.59 2,262,997 -0.25(-1.34%)
Nov 19, 2003 18.62 18.91 18.62 18.84 1,648,714 +0.34(+1.82%)
Nov 18, 2003 18.68 18.78 18.43 18.51 2,470,913 -0.16(-0.85%)
Nov 17, 2003 18.62 18.81 18.54 18.67 1,735,900 -0.15(-0.80%)
Nov 14, 2003 18.67 18.91 18.60 18.82 1,858,291 +0.15(+0.81%)
Nov 13, 2003 18.83 18.83 18.59 18.67 2,578,524 -0.16(-0.85%)
Nov 12, 2003 18.92 19.09 18.84 18.83 3,430,117 -0.27(-1.42%)
Nov 11, 2003 18.88 19.11 18.83 19.10 1,526,323 +0.07(+0.36%)
Nov 10, 2003 19.01 19.15 18.88 19.03 2,569,889 +0.10(+0.51%)
Nov 07, 2003 19.12 19.12 18.83 18.93 2,634,655 -0.14(-0.74%)
Nov 06, 2003 19.16 19.21 18.99 19.07 2,412,956 -0.14(-0.71%)
Nov 05, 2003 19.49 19.25 19.13 19.21 1,428,509 -0.04(-0.19%)
Nov 04, 2003 19.49 19.54 19.23 19.25 2,217,993 -0.30(-1.51%)
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.