Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.09 19.19 19.09 19.18 355,056 +0.12(+0.61%)
Jan 29, 2004 19.17 19.19 18.65 19.06 626,814 +0.07(+0.34%)
Jan 28, 2004 19.52 19.57 19.00 19.00 247,430 -0.45(-2.34%)
Jan 27, 2004 19.45 19.58 18.89 19.45 750,452 -0.11(-0.56%)
Jan 26, 2004 18.82 19.56 18.68 19.56 1,260,865 +1.51(+8.35%)
Jan 23, 2004 18.09 18.19 17.86 18.06 179,837 -0.06(-0.36%)
Jan 22, 2004 18.23 18.38 18.11 18.12 207,552 -0.22(-1.20%)
Jan 21, 2004 18.72 18.72 18.29 18.34 288,232 -0.25(-1.33%)
Jan 20, 2004 18.36 18.78 18.19 18.59 487,624 +0.18(+0.99%)
Jan 16, 2004 18.26 18.57 18.22 18.41 145,810 +0.16(+0.85%)
Jan 15, 2004 18.41 18.57 18.19 18.25 359,567 -0.34(-1.85%)
Jan 14, 2004 18.12 18.60 17.93 18.59 621,817 +0.67(+3.77%)
Jan 13, 2004 18.32 18.38 17.89 17.92 969,081 -0.33(-1.81%)
Jan 12, 2004 18.09 18.48 18.09 18.25 520,626 +0.12(+0.64%)
Jan 09, 2004 18.39 18.41 18.09 18.13 309,114 -0.31(-1.66%)
Jan 08, 2004 18.54 18.83 18.43 18.44 471,256 -0.08(-0.46%)
Jan 07, 2004 18.41 18.68 18.15 18.52 851,043 +0.16(+0.88%)
Jan 06, 2004 18.67 18.67 18.11 18.36 799,107 -0.28(-1.50%)
Jan 05, 2004 18.35 18.98 18.19 18.64 390,007 +0.22(+1.20%)
Jan 02, 2004 18.20 18.55 18.16 18.42 248,662 +0.23(+1.25%)
Dec 31, 2003 18.18 18.58 18.18 18.19 404,018 -0.11(-0.60%)
Dec 30, 2003 18.09 18.30 17.95 18.30 357,338 +0.21(+1.18%)
Dec 29, 2003 17.88 18.18 17.51 18.09 260,538 +0.22(+1.24%)
Dec 26, 2003 17.46 17.89 17.33 17.87 282,414 +0.52(+3.00%)
Dec 24, 2003 17.60 17.60 17.24 17.35 109,593 -0.16(-0.93%)
Dec 23, 2003 17.50 17.67 17.46 17.51 316,628 +0.01(+0.04%)
Dec 22, 2003 17.72 17.81 17.45 17.50 647,084 -0.18(-1.03%)
Dec 19, 2003 17.48 17.80 17.29 17.69 314,160 +0.23(+1.34%)
Dec 18, 2003 17.09 17.60 17.04 17.45 791,441 +0.18(+1.05%)
Dec 17, 2003 17.40 17.40 16.88 17.27 688,348 -0.08(-0.49%)
Dec 16, 2003 17.89 17.92 17.17 17.35 494,695 -0.26(-1.47%)
Dec 15, 2003 18.07 18.35 17.52 17.61 901,075 -0.32(-1.78%)
Dec 12, 2003 17.13 17.98 17.06 17.93 976,215 +0.88(+5.14%)
Dec 11, 2003 16.79 17.11 16.79 17.06 374,456 +0.07(+0.42%)
Dec 10, 2003 16.98 17.00 16.79 16.98 560,098 +0.18(+1.08%)
Dec 09, 2003 16.51 16.89 16.48 16.80 303,342 +0.22(+1.33%)
Dec 08, 2003 16.63 16.80 16.54 16.58 732,082 -0.05(-0.31%)
Dec 05, 2003 16.79 16.92 16.57 16.63 374,602 -0.16(-0.93%)
Dec 04, 2003 17.00 17.07 16.55 16.79 680,973 -0.10(-0.58%)
Dec 03, 2003 16.08 17.41 16.08 16.89 1,359,795 +0.80(+4.97%)
Dec 02, 2003 16.13 16.17 15.89 16.09 592,063 +0.05(+0.32%)
Dec 01, 2003 16.23 16.23 15.91 16.04 707,427 -0.13(-0.80%)
Nov 28, 2003 15.83 16.23 15.71 16.17 338,268 +0.38(+2.39%)
Nov 26, 2003 15.26 15.92 15.23 15.79 1,219,063 +0.53(+3.45%)
Nov 25, 2003 14.08 15.35 14.01 15.26 2,560,998 +1.25(+8.95%)
Nov 24, 2003 13.89 14.16 13.79 14.01 1,161,346 +0.04(+0.28%)
Nov 21, 2003 13.96 14.13 13.90 13.97 799,717 +0.01(+0.05%)
Nov 20, 2003 13.15 14.29 13.03 13.96 2,664,089 +0.86(+6.54%)
Nov 19, 2003 13.09 13.15 12.83 13.11 724,550 +0.02(+0.15%)
Nov 18, 2003 12.95 13.14 12.78 13.09 1,129,212 +0.14(+1.05%)
Nov 17, 2003 12.96 13.05 12.85 12.95 195,611 -0.04(-0.30%)
Nov 14, 2003 13.01 13.17 12.97 12.99 322,571 +0.01(+0.05%)
Nov 13, 2003 12.92 13.22 12.75 12.98 271,457 +0.03(+0.20%)
Nov 12, 2003 13.02 13.02 12.92 12.96 681,264 -0.04(-0.30%)
Nov 11, 2003 12.98 13.15 12.96 13.00 186,647 +0.03(+0.25%)
Nov 10, 2003 13.02 13.02 12.73 12.96 165,737 -0.03(-0.20%)
Nov 07, 2003 12.97 13.05 12.96 12.99 237,762 +0.06(+0.45%)
Nov 06, 2003 12.95 13.04 12.87 12.93 398,086 +0.04(+0.30%)
Nov 05, 2003 13.00 13.00 12.85 12.89 456,082 -0.09(-0.70%)
Nov 04, 2003 12.85 13.10 12.83 12.98 630,455 +0.14(+1.06%)
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.