Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 20.04 20.15 19.95 20.09 76,962,224 +0.02(+0.11%)
Feb 26, 2004 20.13 20.18 19.99 20.06 87,973,224 -0.15(-0.75%)
Feb 25, 2004 20.37 20.43 20.15 20.21 84,899,568 -0.14(-0.67%)
Feb 24, 2004 20.15 20.40 20.10 20.35 73,210,960 +0.20(+1.01%)
Feb 23, 2004 20.24 20.26 20.05 20.15 66,382,484 +0.03(+0.15%)
Feb 20, 2004 20.18 20.29 20.06 20.12 76,374,968 +0.08(+0.42%)
Feb 19, 2004 20.38 20.43 20.01 20.03 81,683,128 -0.23(-1.16%)
Feb 18, 2004 20.37 20.52 20.24 20.27 66,485,380 -0.17(-0.82%)
Feb 17, 2004 20.23 20.52 20.13 20.43 57,427,276 +0.30(+1.50%)
Feb 13, 2004 20.43 20.49 20.06 20.13 89,212,728 -0.27(-1.34%)
Feb 12, 2004 20.51 20.55 20.39 20.40 58,827,396 -0.15(-0.74%)
Feb 11, 2004 20.42 20.62 20.33 20.55 68,044,792 +0.10(+0.48%)
Feb 10, 2004 20.34 20.55 20.30 20.46 49,916,308 +0.09(+0.45%)
Feb 09, 2004 20.59 20.62 20.33 20.37 63,544,868 -0.14(-0.66%)
Feb 06, 2004 20.46 20.59 20.39 20.50 62,357,540 +0.09(+0.44%)
Feb 05, 2004 20.49 20.57 20.31 20.41 73,344,368 -0.04(-0.18%)
Feb 04, 2004 20.61 20.77 20.45 20.45 80,107,864 -0.21(-1.03%)
Feb 03, 2004 20.74 20.86 20.58 20.66 63,393,364 -0.08(-0.40%)
Feb 02, 2004 20.90 21.05 20.62 20.74 83,071,624 -0.19(-0.90%)
Jan 30, 2004 21.08 21.12 20.86 20.93 53,532,968 -0.20(-0.93%)
Jan 29, 2004 21.05 21.16 20.87 21.13 84,203,072 +0.15(+0.72%)
Jan 28, 2004 21.43 21.53 20.80 20.98 94,225,272 -0.41(-1.91%)
Jan 27, 2004 21.68 21.74 21.36 21.39 83,473,696 -0.42(-1.91%)
Jan 26, 2004 21.57 21.83 21.44 21.80 77,005,944 +0.24(+1.12%)
Jan 23, 2004 21.41 21.77 21.36 21.56 168,092,192 +0.36(+1.68%)
Jan 22, 2004 21.47 21.53 21.15 21.21 103,589,160 -0.22(-1.02%)
Jan 21, 2004 21.30 21.43 21.08 21.43 70,759,568 +0.15(+0.71%)
Jan 20, 2004 21.18 21.35 21.15 21.27 83,305,016 +0.22(+1.04%)
Jan 16, 2004 20.98 21.11 20.84 21.05 84,513,480 +0.20(+0.98%)
Jan 15, 2004 20.86 20.99 20.76 20.85 77,276,056 -0.12(-0.58%)
Jan 14, 2004 20.83 20.99 20.80 20.97 57,995,248 +0.20(+0.98%)
Jan 13, 2004 20.86 20.93 20.64 20.77 68,098,416 -0.11(-0.51%)
Jan 12, 2004 20.95 20.99 20.71 20.87 73,764,008 -0.07(-0.33%)
Jan 09, 2004 21.22 21.24 20.89 20.94 88,603,536 -0.38(-1.78%)
Jan 08, 2004 21.49 21.56 21.20 21.32 77,681,168 -0.04(-0.18%)
Jan 07, 2004 21.33 21.43 21.21 21.36 71,720,632 -0.02(-0.11%)
Jan 06, 2004 21.34 21.41 21.25 21.38 62,015,700 +0.08(+0.36%)
Jan 05, 2004 20.99 21.33 20.99 21.30 88,938,768 +0.52(+2.51%)
Jan 02, 2004 20.88 21.02 20.69 20.78 58,762,276 +0.06(+0.29%)
Dec 31, 2003 20.76 20.86 20.62 20.72 55,739,080 -0.11(-0.54%)
Dec 30, 2003 20.75 20.86 20.74 20.83 45,446,496 +0.05(+0.22%)
Dec 29, 2003 20.60 20.84 20.56 20.79 53,398,240 +0.19(+0.92%)
Dec 26, 2003 20.48 20.63 20.44 20.60 15,951,963 +0.13(+0.63%)
Dec 24, 2003 20.55 20.56 20.44 20.47 26,317,192 -0.08(-0.41%)
Dec 23, 2003 20.57 20.70 20.45 20.55 52,318,168 -0.02(-0.11%)
Dec 22, 2003 20.56 20.77 20.42 20.58 57,979,136 -0.14(-0.66%)
Dec 19, 2003 20.81 20.86 20.59 20.71 101,516,984 -0.03(-0.15%)
Dec 18, 2003 20.52 20.78 20.48 20.74 80,807,656 +0.27(+1.33%)
Dec 17, 2003 20.47 20.50 20.33 20.47 70,946,736 -0.02(-0.07%)
Dec 16, 2003 20.31 20.56 20.27 20.49 97,715,000 +0.24(+1.20%)
Dec 15, 2003 20.48 20.52 20.20 20.24 117,372,920 +0.07(+0.34%)
Dec 12, 2003 20.21 20.30 20.06 20.18 91,343,272 +0.03(+0.15%)
Dec 11, 2003 20.13 20.27 19.90 20.15 104,756,536 +0.02(+0.08%)
Dec 10, 2003 20.02 20.16 19.97 20.13 109,438,608 +0.16(+0.80%)
Dec 09, 2003 20.02 20.15 19.87 19.97 136,771,824 +0.11(+0.53%)
Dec 08, 2003 19.77 19.94 19.54 19.87 119,543,632 +0.20(+1.00%)
Dec 05, 2003 19.65 20.05 19.62 19.67 127,610,016 -0.17(-0.84%)
Dec 04, 2003 19.47 19.86 19.43 19.84 115,182,656 +0.40(+2.06%)
Dec 03, 2003 19.55 19.74 19.40 19.43 123,001,128 +0.01(+0.04%)
Dec 02, 2003 19.65 19.75 19.39 19.43 112,434,328 -0.14(-0.70%)
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.