Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.30 19.41 19.21 19.35 79,904,408 +0.02(+0.11%)
Feb 26, 2004 19.39 19.43 19.26 19.32 91,336,352 -0.15(-0.75%)
Feb 25, 2004 19.62 19.68 19.40 19.47 88,145,192 -0.13(-0.67%)
Feb 24, 2004 19.40 19.65 19.36 19.60 76,009,744 +0.20(+1.01%)
Feb 23, 2004 19.49 19.51 19.31 19.40 68,920,216 +0.03(+0.15%)
Feb 20, 2004 19.44 19.54 19.32 19.37 79,294,704 +0.08(+0.42%)
Feb 19, 2004 19.63 19.67 19.27 19.29 84,805,792 -0.23(-1.16%)
Feb 18, 2004 19.62 19.77 19.50 19.52 69,027,048 -0.16(-0.81%)
Feb 17, 2004 19.48 19.76 19.39 19.68 59,622,664 +0.29(+1.50%)
Feb 13, 2004 19.67 19.73 19.32 19.39 92,623,240 -0.26(-1.34%)
Feb 12, 2004 19.75 19.80 19.64 19.65 61,076,308 -0.15(-0.74%)
Feb 11, 2004 19.67 19.86 19.58 19.80 70,646,072 +0.09(+0.48%)
Feb 10, 2004 19.59 19.80 19.56 19.70 51,824,556 +0.09(+0.45%)
Feb 09, 2004 19.83 19.86 19.58 19.62 65,974,124 -0.13(-0.66%)
Feb 06, 2004 19.71 19.83 19.64 19.75 64,741,408 +0.09(+0.45%)
Feb 05, 2004 19.73 19.81 19.56 19.66 76,148,248 -0.04(-0.19%)
Feb 04, 2004 19.85 20.00 19.70 19.70 83,170,304 -0.20(-1.03%)
Feb 03, 2004 19.98 20.09 19.82 19.90 65,816,828 -0.08(-0.40%)
Feb 02, 2004 20.13 20.27 19.86 19.98 86,247,368 -0.18(-0.90%)
Jan 30, 2004 20.30 20.34 20.09 20.16 55,579,480 -0.19(-0.93%)
Jan 29, 2004 20.28 20.38 20.10 20.35 87,422,072 +0.15(+0.72%)
Jan 28, 2004 20.64 20.74 20.03 20.21 97,827,408 -0.39(-1.91%)
Jan 27, 2004 20.88 20.94 20.58 20.60 86,664,808 -0.40(-1.91%)
Jan 26, 2004 20.77 21.02 20.65 21.00 79,949,800 +0.23(+1.12%)
Jan 23, 2004 20.62 20.97 20.58 20.77 174,518,176 +0.34(+1.68%)
Jan 22, 2004 20.68 20.74 20.37 20.43 107,549,264 -0.21(-1.02%)
Jan 21, 2004 20.51 20.64 20.31 20.64 73,464,632 +0.15(+0.71%)
Jan 20, 2004 20.40 20.56 20.37 20.49 86,489,688 +0.21(+1.04%)
Jan 16, 2004 20.21 20.33 20.07 20.28 87,744,344 +0.20(+0.98%)
Jan 15, 2004 20.09 20.21 19.99 20.08 80,230,248 -0.12(-0.58%)
Jan 14, 2004 20.07 20.22 20.03 20.20 60,212,348 +0.20(+0.98%)
Jan 13, 2004 20.09 20.16 19.88 20.00 70,701,752 -0.10(-0.51%)
Jan 12, 2004 20.18 20.22 19.94 20.10 76,583,936 -0.07(-0.33%)
Jan 09, 2004 20.44 20.46 20.12 20.17 91,990,760 -0.36(-1.78%)
Jan 08, 2004 20.70 20.77 20.42 20.53 80,650,840 -0.04(-0.18%)
Jan 07, 2004 20.54 20.64 20.43 20.57 74,462,440 -0.02(-0.11%)
Jan 06, 2004 20.56 20.62 20.47 20.59 64,386,500 +0.07(+0.36%)
Jan 05, 2004 20.22 20.55 20.21 20.52 92,338,808 +0.50(+2.51%)
Jan 02, 2004 20.11 20.25 19.93 20.02 61,008,700 +0.06(+0.29%)
Dec 31, 2003 19.99 20.09 19.86 19.96 57,869,928 -0.11(-0.55%)
Dec 30, 2003 19.99 20.09 19.98 20.07 47,183,872 +0.04(+0.22%)
Dec 29, 2003 19.84 20.07 19.81 20.02 55,439,600 +0.18(+0.92%)
Dec 26, 2003 19.72 19.87 19.69 19.84 16,561,790 +0.12(+0.63%)
Dec 24, 2003 19.79 19.81 19.69 19.72 27,323,272 -0.08(-0.41%)
Dec 23, 2003 19.81 19.94 19.70 19.80 54,318,240 -0.02(-0.11%)
Dec 22, 2003 19.81 20.00 19.67 19.82 60,195,620 -0.13(-0.66%)
Dec 19, 2003 20.05 20.09 19.83 19.95 105,397,872 -0.03(-0.15%)
Dec 18, 2003 19.76 20.02 19.72 19.98 83,896,856 +0.26(+1.33%)
Dec 17, 2003 19.72 19.75 19.58 19.72 73,658,960 -0.01(-0.07%)
Dec 16, 2003 19.56 19.81 19.52 19.73 101,450,544 +0.23(+1.20%)
Dec 15, 2003 19.72 19.76 19.46 19.50 121,859,968 +0.07(+0.34%)
Dec 12, 2003 19.46 19.55 19.32 19.43 94,835,232 +0.03(+0.15%)
Dec 11, 2003 19.39 19.52 19.16 19.40 108,761,272 +0.01(+0.08%)
Dec 10, 2003 19.29 19.42 19.24 19.39 113,622,328 +0.15(+0.80%)
Dec 09, 2003 19.28 19.40 19.14 19.24 142,000,464 +0.10(+0.53%)
Dec 08, 2003 19.05 19.21 18.82 19.13 124,113,664 +0.19(+1.00%)
Dec 05, 2003 18.93 19.31 18.90 18.94 132,488,416 -0.16(-0.84%)
Dec 04, 2003 18.76 19.13 18.71 19.11 119,585,976 +0.39(+2.06%)
Dec 03, 2003 18.83 19.01 18.68 18.72 127,703,336 +0.01(+0.04%)
Dec 02, 2003 18.92 19.02 18.67 18.71 116,732,576 -0.13(-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.