Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.99 19.97 18.92 19.58 902,731 +0.60(+3.15%)
Jan 29, 2004 18.93 19.45 18.21 18.98 1,629,726 -0.50(-2.54%)
Jan 28, 2004 21.37 21.58 19.28 19.47 2,161,260 -1.04(-5.06%)
Jan 27, 2004 20.33 21.52 19.67 20.51 4,327,739 +0.47(+2.35%)
Jan 26, 2004 20.35 20.43 19.51 20.04 1,260,820 -0.27(-1.35%)
Jan 23, 2004 20.27 20.68 19.72 20.31 985,572 +0.15(+0.74%)
Jan 22, 2004 21.04 21.61 20.05 20.16 1,335,772 -0.70(-3.35%)
Jan 21, 2004 21.26 21.37 20.09 20.86 1,002,497 -0.59(-2.75%)
Jan 20, 2004 20.44 21.49 20.38 21.45 1,064,723 +1.06(+5.20%)
Jan 16, 2004 20.00 20.59 19.74 20.39 780,950 +0.67(+3.39%)
Jan 15, 2004 20.07 20.07 19.29 19.72 1,194,847 -0.20(-1.03%)
Jan 14, 2004 20.22 20.38 19.49 19.93 741,597 -0.28(-1.36%)
Jan 13, 2004 20.64 20.64 19.32 20.20 788,459 -0.38(-1.83%)
Jan 12, 2004 19.96 20.71 19.84 20.58 916,806 +0.59(+2.95%)
Jan 09, 2004 20.06 20.79 19.72 19.99 985,274 -0.52(-2.53%)
Jan 08, 2004 20.56 20.59 19.93 20.51 897,905 +0.08(+0.38%)
Jan 07, 2004 20.38 20.46 19.62 20.43 627,797 +0.26(+1.29%)
Jan 06, 2004 20.20 20.56 19.97 20.17 931,490 -0.10(-0.50%)
Jan 05, 2004 19.87 20.68 19.45 20.27 1,777,848 +1.22(+6.39%)
Jan 02, 2004 18.94 19.29 18.78 19.06 713,251 +0.40(+2.15%)
Dec 31, 2003 19.14 19.32 18.58 18.66 1,123,260 -0.51(-2.67%)
Dec 30, 2003 18.70 19.24 18.67 19.17 968,980 +0.38(+2.01%)
Dec 29, 2003 18.35 19.58 18.28 18.79 1,754,618 +0.52(+2.84%)
Dec 26, 2003 18.01 18.42 18.01 18.27 337,073 +0.24(+1.31%)
Dec 24, 2003 17.84 18.04 17.61 18.04 224,131 +0.20(+1.10%)
Dec 23, 2003 17.74 17.93 17.51 17.84 936,002 +0.08(+0.44%)
Dec 22, 2003 17.32 17.81 17.26 17.76 1,206,955 +0.29(+1.66%)
Dec 19, 2003 17.05 17.51 16.62 17.47 1,798,106 +0.46(+2.68%)
Dec 18, 2003 16.06 17.34 16.06 17.01 1,674,298 +1.05(+6.60%)
Dec 17, 2003 16.20 16.47 15.65 15.96 882,076 -0.29(-1.79%)
Dec 16, 2003 15.91 16.49 15.43 16.25 1,723,094 +0.40(+2.53%)
Dec 15, 2003 17.74 17.76 15.80 15.85 1,736,198 -1.30(-7.56%)
Dec 12, 2003 17.32 17.50 16.67 17.15 2,927,560 +0.97(+5.97%)
Dec 11, 2003 15.25 16.64 14.93 16.18 5,630,934 +0.81(+5.27%)
Dec 10, 2003 16.26 16.31 15.36 15.37 1,746,248 -0.83(-5.14%)
Dec 09, 2003 17.15 17.15 16.11 16.20 1,207,981 -0.57(-3.37%)
Dec 08, 2003 16.69 17.16 16.35 16.77 1,007,892 +0.02(+0.09%)
Dec 05, 2003 17.28 17.34 16.35 16.75 1,110,780 -0.53(-3.05%)
Dec 04, 2003 17.91 18.00 16.78 17.28 1,692,386 -0.59(-3.30%)
Dec 03, 2003 18.94 18.95 17.81 17.87 1,670,247 -1.02(-5.41%)
Dec 02, 2003 18.98 19.21 18.74 18.89 951,276 +0.02(+0.08%)
Dec 01, 2003 19.37 19.69 18.51 18.88 1,001,194 -0.28(-1.48%)
Nov 28, 2003 18.90 19.25 18.82 19.16 271,285 +0.27(+1.41%)
Nov 26, 2003 19.16 19.33 18.39 18.89 591,016 -0.04(-0.21%)
Nov 25, 2003 18.69 19.23 18.56 18.93 1,182,487 +0.21(+1.13%)
Nov 24, 2003 18.86 18.92 18.62 18.72 1,129,681 +0.13(+0.72%)
Nov 21, 2003 18.27 18.74 18.10 18.59 1,396,119 +0.31(+1.72%)
Nov 20, 2003 18.97 19.17 18.16 18.27 1,446,554 -0.96(-4.99%)
Nov 19, 2003 19.85 19.94 19.10 19.23 1,632,907 -0.64(-3.20%)
Nov 18, 2003 19.85 20.29 19.57 19.87 1,521,000 +0.14(+0.72%)
Nov 17, 2003 19.69 20.05 19.36 19.72 560,642 -0.09(-0.48%)
Nov 14, 2003 20.83 20.95 19.80 19.82 1,371,045 -0.98(-4.72%)
Nov 13, 2003 20.65 21.40 20.10 20.80 1,370,756 -0.08(-0.38%)
Nov 12, 2003 19.52 20.88 19.47 20.88 1,480,298 +1.35(+6.92%)
Nov 11, 2003 19.65 19.94 19.06 19.53 942,715 -0.20(-1.00%)
Nov 10, 2003 20.85 20.85 19.59 19.72 935,423 -1.08(-5.18%)
Nov 07, 2003 21.26 21.64 20.56 20.80 993,126 -0.59(-2.76%)
Nov 06, 2003 20.90 21.40 20.33 21.39 909,208 +0.53(+2.56%)
Nov 05, 2003 20.55 20.90 19.89 20.86 737,755 +0.21(+1.03%)
Nov 04, 2003 20.68 21.31 20.44 20.64 1,033,261 -0.29(-1.39%)
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.