Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.55 14.60 14.22 14.34 11,148,148 -0.36(-2.42%)
Jan 29, 2004 14.62 14.72 14.35 14.69 7,862,789 +0.10(+0.70%)
Jan 28, 2004 15.08 15.20 14.51 14.59 7,653,340 -0.46(-3.06%)
Jan 27, 2004 15.22 15.32 15.03 15.05 4,598,517 -0.11(-0.73%)
Jan 26, 2004 14.97 15.20 14.86 15.16 5,165,483 +0.21(+1.41%)
Jan 23, 2004 15.06 15.22 14.84 14.95 7,250,841 -0.09(-0.62%)
Jan 22, 2004 15.27 15.39 14.98 15.05 5,899,728 -0.22(-1.44%)
Jan 21, 2004 15.21 15.31 14.97 15.27 5,877,236 +0.10(+0.64%)
Jan 20, 2004 15.37 15.39 15.06 15.17 9,345,804 -0.16(-1.04%)
Jan 16, 2004 15.41 15.41 15.26 15.33 8,280,048 -0.09(-0.57%)
Jan 15, 2004 15.31 15.46 15.14 15.42 8,012,731 +0.15(+0.99%)
Jan 14, 2004 15.28 15.29 15.08 15.27 8,084,656 -0.05(-0.33%)
Jan 13, 2004 15.19 15.34 15.10 15.32 7,016,323 +0.14(+0.90%)
Jan 12, 2004 15.40 15.44 14.92 15.18 8,828,272 -0.18(-1.20%)
Jan 09, 2004 15.29 15.59 15.02 15.37 13,485,594 +0.08(+0.52%)
Jan 08, 2004 14.86 15.35 14.97 15.29 16,139,090 +0.43(+2.89%)
Jan 07, 2004 14.53 14.90 14.49 14.86 12,639,831 +0.16(+1.10%)
Jan 06, 2004 14.75 14.78 14.53 14.69 10,004,141 -0.05(-0.37%)
Jan 05, 2004 14.65 14.80 14.40 14.75 10,572,747 +0.29(+1.99%)
Jan 02, 2004 14.88 14.96 14.39 14.46 8,863,649 -0.40(-2.72%)
Dec 31, 2003 14.96 15.05 14.81 14.87 4,901,211 -0.12(-0.78%)
Dec 30, 2003 14.87 14.98 14.78 14.98 7,904,023 +0.13(+0.88%)
Dec 29, 2003 14.78 14.93 14.67 14.85 11,377,745 +0.46(+3.22%)
Dec 26, 2003 14.23 14.55 14.23 14.39 5,613,902 +0.24(+1.67%)
Dec 24, 2003 14.08 14.36 14.06 14.15 4,030,614 +0.07(+0.46%)
Dec 23, 2003 14.11 14.36 13.80 14.09 16,052,873 -0.27(-1.88%)
Dec 22, 2003 14.69 14.74 14.24 14.36 11,933,466 -0.33(-2.27%)
Dec 19, 2003 14.83 14.87 14.64 14.69 9,336,433 -0.11(-0.75%)
Dec 18, 2003 14.73 14.88 14.55 14.80 12,227,726 +0.15(+0.99%)
Dec 17, 2003 14.09 14.77 13.86 14.65 33,524,568 +0.56(+4.00%)
Dec 16, 2003 14.81 14.90 14.06 14.09 27,638,662 -0.87(-5.80%)
Dec 15, 2003 15.25 15.75 14.95 14.96 11,973,997 -0.29(-1.90%)
Dec 12, 2003 15.18 15.33 14.94 15.25 9,055,059 +0.07(+0.45%)
Dec 11, 2003 14.85 15.25 14.85 15.18 11,513,630 +0.39(+2.64%)
Dec 10, 2003 15.03 15.08 14.72 14.79 10,968,686 -0.24(-1.59%)
Dec 09, 2003 15.48 15.53 15.02 15.03 10,204,922 -0.40(-2.62%)
Dec 08, 2003 15.39 15.47 15.23 15.43 10,798,128 +0.04(+0.28%)
Dec 05, 2003 15.15 15.57 15.14 15.39 11,950,569 -0.02(-0.11%)
Dec 04, 2003 15.79 15.80 15.08 15.41 42,098,408 -0.93(-5.69%)
Dec 03, 2003 16.55 16.83 16.33 16.34 15,322,377 -0.31(-1.88%)
Dec 02, 2003 17.20 17.27 16.52 16.65 18,124,642 -0.67(-3.86%)
Dec 01, 2003 17.64 17.84 17.15 17.32 14,884,970 -0.32(-1.82%)
Nov 28, 2003 17.39 17.69 17.24 17.64 4,640,454 +0.26(+1.47%)
Nov 26, 2003 17.22 17.42 16.88 17.39 8,444,984 +0.21(+1.23%)
Nov 25, 2003 16.99 17.18 16.98 17.18 8,188,678 +0.19(+1.12%)
Nov 24, 2003 16.69 17.00 16.69 16.99 7,407,811 +0.41(+2.49%)
Nov 21, 2003 16.37 16.61 16.36 16.57 4,816,166 +0.20(+1.22%)
Nov 20, 2003 16.45 16.73 16.35 16.37 6,747,834 -0.14(-0.86%)
Nov 19, 2003 16.45 16.64 16.29 16.52 7,823,430 +0.07(+0.42%)
Nov 18, 2003 16.40 16.74 16.40 16.45 7,547,678 +0.11(+0.70%)
Nov 17, 2003 0.2846 16.51 16.21 16.33 9,593,208 +0.01(+0.03%)
Nov 14, 2003 16.66 16.86 16.27 16.33 7,881,532 -0.25(-1.51%)
Nov 13, 2003 16.58 16.86 16.35 16.58 12,260,057 -0.28(-1.67%)
Nov 12, 2003 16.87 16.96 16.66 16.86 8,455,058 -0.07(-0.42%)
Nov 11, 2003 16.74 16.95 16.68 16.93 8,280,986 +0.20(+1.23%)
Nov 10, 2003 16.76 16.82 16.63 16.73 8,287,077 +0.18(+1.10%)
Nov 07, 2003 16.77 16.83 16.50 16.54 5,381,493 -0.18(-1.07%)
Nov 06, 2003 16.36 16.80 16.36 16.72 5,884,968 +0.12(+0.74%)
Nov 05, 2003 16.91 16.91 16.49 16.60 8,455,058 -0.30(-1.80%)
Nov 04, 2003 16.89 16.99 16.56 16.91 4,302,617 +0.01(+0.08%)
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.