Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.95 21.00 20.63 20.94 1,003,267 +0.03(+0.13%)
Jan 29, 2004 21.00 21.07 20.62 20.91 1,179,632 -0.06(-0.30%)
Jan 28, 2004 21.03 21.43 20.90 20.98 1,661,379 -0.12(-0.55%)
Jan 27, 2004 21.34 21.51 20.63 21.09 1,327,476 -0.37(-1.71%)
Jan 26, 2004 21.24 21.56 20.98 21.46 1,032,680 +0.34(+1.61%)
Jan 23, 2004 21.21 21.22 20.96 21.12 1,101,310 -0.09(-0.42%)
Jan 22, 2004 21.03 21.41 21.00 21.21 1,203,809 +0.08(+0.38%)
Jan 21, 2004 21.28 21.28 20.64 21.13 1,357,001 -0.15(-0.72%)
Jan 20, 2004 21.54 21.54 21.14 21.28 2,614,956 +0.99(+4.86%)
Jan 16, 2004 19.94 20.37 19.93 20.29 1,250,825 +0.35(+1.76%)
Jan 15, 2004 19.83 19.96 19.65 19.94 1,248,374 +0.12(+0.59%)
Jan 14, 2004 19.28 19.88 19.27 19.83 2,203,288 +0.62(+3.22%)
Jan 13, 2004 18.85 19.21 18.62 19.21 1,820,141 +0.58(+3.13%)
Jan 12, 2004 18.40 18.85 18.17 18.62 2,547,886 +0.34(+1.87%)
Jan 09, 2004 17.95 18.37 17.95 18.28 2,414,414 -0.47(-2.49%)
Jan 08, 2004 19.09 19.11 18.46 18.75 2,215,655 -0.48(-2.47%)
Jan 07, 2004 19.48 19.56 19.07 19.23 1,280,238 -0.18(-0.93%)
Jan 06, 2004 19.12 19.60 18.77 19.41 1,628,958 +0.21(+1.08%)
Jan 05, 2004 19.12 20.11 18.72 19.20 3,420,690 -1.38(-6.72%)
Jan 02, 2004 20.69 20.86 20.52 20.58 933,300 +0.07(+0.35%)
Dec 31, 2003 20.87 20.99 20.39 20.51 1,103,538 -0.28(-1.34%)
Dec 30, 2003 20.82 20.90 20.52 20.79 580,457 -0.12(-0.56%)
Dec 29, 2003 20.33 20.90 20.33 20.90 1,742,933 +0.54(+2.64%)
Dec 26, 2003 20.32 20.53 20.21 20.37 207,561 -0.01(-0.04%)
Dec 24, 2003 20.35 20.49 20.13 20.37 340,587 +0.03(+0.13%)
Dec 23, 2003 20.59 20.59 20.30 20.35 749,358 -0.10(-0.48%)
Dec 22, 2003 20.34 20.61 20.20 20.45 924,164 +0.12(+0.57%)
Dec 19, 2003 20.47 20.49 20.16 20.33 790,135 -0.21(-1.01%)
Dec 18, 2003 20.24 20.54 20.24 20.54 1,053,179 +0.34(+1.69%)
Dec 17, 2003 20.41 20.41 20.14 20.20 930,960 -0.22(-1.06%)
Dec 16, 2003 20.42 20.53 20.29 20.41 1,105,989 +0.16(+0.80%)
Dec 15, 2003 20.62 20.62 20.20 20.25 1,124,372 +0.06(+0.31%)
Dec 12, 2003 20.46 20.52 20.15 20.19 812,529 -0.13(-0.66%)
Dec 11, 2003 19.76 20.35 19.75 20.32 1,145,429 +0.57(+2.91%)
Dec 10, 2003 20.06 20.11 19.72 19.75 1,401,566 -0.49(-2.44%)
Dec 09, 2003 20.54 20.73 20.23 20.24 1,178,073 -0.13(-0.66%)
Dec 08, 2003 20.07 20.40 19.93 20.37 2,113,378 +0.35(+1.75%)
Dec 05, 2003 20.39 20.47 19.90 20.02 947,449 -0.38(-1.85%)
Dec 04, 2003 20.81 20.81 20.28 20.40 1,005,718 -0.35(-1.69%)
Dec 03, 2003 20.82 20.90 20.60 20.75 1,165,372 -0.03(-0.13%)
Dec 02, 2003 20.33 20.81 20.31 20.78 1,537,934 +0.48(+2.39%)
Dec 01, 2003 20.51 20.51 20.25 20.29 2,077,949 +0.25(+1.25%)
Nov 28, 2003 19.88 20.31 19.75 20.04 1,282,020 +0.25(+1.27%)
Nov 26, 2003 19.48 19.86 19.39 19.79 1,772,123 +0.31(+1.61%)
Nov 25, 2003 19.64 19.90 19.50 19.48 2,019,458 -0.27(-1.36%)
Nov 24, 2003 18.76 19.86 18.71 19.75 2,983,174 +1.26(+6.80%)
Nov 21, 2003 18.72 18.79 18.31 18.49 2,279,494 +0.04(+0.19%)
Nov 20, 2003 18.79 18.79 18.39 18.45 1,050,728 -0.48(-2.56%)
Nov 19, 2003 18.40 19.03 18.21 18.94 1,269,208 +0.59(+3.23%)
Nov 18, 2003 18.79 18.84 18.30 18.35 1,171,722 +0.01(+0.05%)
Nov 17, 2003 18.06 18.55 17.69 18.34 1,956,064 -0.22(-1.16%)
Nov 14, 2003 18.95 18.95 18.47 18.55 1,148,660 -0.43(-2.27%)
Nov 13, 2003 18.44 19.25 18.42 18.98 2,459,313 +0.59(+3.22%)
Nov 12, 2003 17.52 18.57 17.52 18.39 2,797,450 +0.78(+4.43%)
Nov 11, 2003 17.57 17.64 17.37 17.61 696,549 -0.08(-0.46%)
Nov 10, 2003 17.83 17.85 17.66 17.69 837,708 -0.22(-1.20%)
Nov 07, 2003 17.66 17.91 17.55 17.91 1,044,266 +0.18(+1.01%)
Nov 06, 2003 17.82 17.85 17.61 17.73 955,917 -0.05(-0.30%)
Nov 05, 2003 17.83 17.74 17.32 17.78 1,940,244 +0.05(+0.30%)
Nov 04, 2003 17.83 17.94 17.69 17.73 781,886 -0.04(-0.25%)
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.