Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.11 14.15 13.78 13.90 11,502,698 -0.34(-2.42%)
Jan 29, 2004 14.17 14.27 13.90 14.24 8,112,854 +0.10(+0.70%)
Jan 28, 2004 14.61 14.73 14.06 14.14 7,896,743 -0.45(-3.06%)
Jan 27, 2004 14.75 14.85 14.57 14.59 4,744,766 -0.11(-0.73%)
Jan 26, 2004 14.51 14.73 14.40 14.70 5,329,764 +0.20(+1.41%)
Jan 23, 2004 14.60 14.75 14.38 14.49 7,481,443 -0.09(-0.62%)
Jan 22, 2004 14.80 14.91 14.52 14.58 6,087,360 -0.21(-1.44%)
Jan 21, 2004 14.74 14.84 14.51 14.80 6,064,153 +0.09(+0.64%)
Jan 20, 2004 14.89 14.92 14.59 14.70 9,643,034 -0.15(-1.04%)
Jan 16, 2004 14.93 14.93 14.79 14.86 8,543,383 -0.09(-0.57%)
Jan 15, 2004 14.84 14.99 14.67 14.94 8,267,564 +0.15(+0.99%)
Jan 14, 2004 14.81 14.82 14.62 14.80 8,341,777 -0.05(-0.33%)
Jan 13, 2004 14.72 14.86 14.63 14.85 7,239,467 +0.13(+0.90%)
Jan 12, 2004 14.93 14.96 14.46 14.71 9,109,042 -0.18(-1.20%)
Jan 09, 2004 14.82 15.11 14.56 14.89 13,914,484 +0.08(+0.52%)
Jan 08, 2004 14.40 14.87 14.51 14.82 16,652,370 +0.42(+2.89%)
Jan 07, 2004 14.08 14.44 14.04 14.40 13,041,822 +0.16(+1.10%)
Jan 06, 2004 14.29 14.33 14.08 14.24 10,322,308 -0.05(-0.37%)
Jan 05, 2004 14.19 14.34 13.95 14.29 10,908,998 +0.28(+1.99%)
Jan 02, 2004 14.42 14.50 13.94 14.02 9,145,544 -0.39(-2.72%)
Dec 31, 2003 14.50 14.59 14.35 14.41 5,057,087 -0.11(-0.78%)
Dec 30, 2003 14.41 14.52 14.32 14.52 8,155,399 +0.13(+0.88%)
Dec 29, 2003 14.33 14.47 14.22 14.39 11,739,598 +0.45(+3.22%)
Dec 26, 2003 13.79 14.10 13.79 13.94 5,792,444 +0.23(+1.67%)
Dec 24, 2003 13.65 13.91 13.62 13.71 4,158,801 +0.06(+0.47%)
Dec 23, 2003 13.68 13.91 13.38 13.65 16,563,411 -0.26(-1.88%)
Dec 22, 2003 14.24 14.29 13.80 13.91 12,312,992 -0.32(-2.27%)
Dec 19, 2003 14.37 14.41 14.19 14.24 9,633,365 -0.11(-0.75%)
Dec 18, 2003 14.27 14.42 14.11 14.34 12,616,611 +0.14(+0.99%)
Dec 17, 2003 13.66 14.31 13.43 14.20 34,590,768 +0.55(+4.00%)
Dec 16, 2003 14.35 14.45 13.62 13.66 28,517,670 -0.84(-5.80%)
Dec 15, 2003 14.78 15.26 14.49 14.50 12,354,812 -0.28(-1.90%)
Dec 12, 2003 14.71 14.86 14.48 14.78 9,343,041 +0.07(+0.45%)
Dec 11, 2003 14.39 14.78 14.39 14.71 11,879,804 +0.38(+2.64%)
Dec 10, 2003 14.57 14.62 14.27 14.34 11,317,529 -0.23(-1.59%)
Dec 09, 2003 15.00 15.06 14.56 14.57 10,529,475 -0.39(-2.62%)
Dec 08, 2003 14.92 14.99 14.76 14.96 11,141,547 +0.04(+0.28%)
Dec 05, 2003 14.69 15.09 14.67 14.92 12,330,639 -0.02(-0.11%)
Dec 04, 2003 15.31 15.31 14.62 14.93 43,437,288 -0.90(-5.69%)
Dec 03, 2003 16.04 16.31 15.83 15.84 15,809,683 -0.30(-1.88%)
Dec 02, 2003 16.67 16.74 16.01 16.14 18,701,070 -0.65(-3.86%)
Dec 01, 2003 17.10 17.29 16.62 16.79 15,358,365 -0.31(-1.82%)
Nov 28, 2003 16.85 17.14 16.71 17.10 4,788,037 +0.25(+1.47%)
Nov 26, 2003 16.68 16.88 16.36 16.85 8,713,565 +0.20(+1.23%)
Nov 25, 2003 16.46 16.65 16.46 16.65 8,449,107 +0.18(+1.12%)
Nov 24, 2003 16.17 16.47 16.17 16.46 7,643,405 +0.40(+2.49%)
Nov 21, 2003 15.87 16.10 15.85 16.06 4,969,337 +0.19(+1.22%)
Nov 20, 2003 15.94 16.22 15.85 15.87 6,962,439 -0.14(-0.86%)
Nov 19, 2003 15.94 16.12 15.79 16.01 8,072,242 +0.07(+0.42%)
Nov 18, 2003 15.90 16.23 15.89 15.94 7,787,721 +0.11(+0.70%)
Nov 17, 2003 0.2758 16.00 15.71 15.83 9,898,306 +0.01(+0.03%)
Nov 14, 2003 16.15 16.34 15.77 15.82 8,132,193 -0.24(-1.51%)
Nov 13, 2003 16.06 16.34 15.85 16.07 12,649,970 -0.27(-1.67%)
Nov 12, 2003 16.35 16.44 16.15 16.34 8,723,959 -0.07(-0.42%)
Nov 11, 2003 16.22 16.43 16.17 16.41 8,544,350 +0.20(+1.23%)
Nov 10, 2003 16.24 16.30 16.12 16.21 8,550,635 +0.18(+1.10%)
Nov 07, 2003 16.26 16.31 16.00 16.03 5,552,643 -0.17(-1.07%)
Nov 06, 2003 15.86 16.28 15.86 16.21 6,072,131 +0.12(+0.74%)
Nov 05, 2003 16.38 16.39 15.98 16.09 8,723,959 -0.30(-1.80%)
Nov 04, 2003 16.37 16.46 16.05 16.38 4,439,455 +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.