Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.12 14.16 13.79 13.91 11,493,336 -0.35(-2.42%)
Jan 29, 2004 14.18 14.28 13.92 14.25 8,106,251 +0.10(+0.70%)
Jan 28, 2004 14.62 14.74 14.08 14.15 7,890,316 -0.45(-3.06%)
Jan 27, 2004 14.76 14.86 14.58 14.60 4,740,904 -0.11(-0.73%)
Jan 26, 2004 14.52 14.74 14.42 14.71 5,325,426 +0.20(+1.41%)
Jan 23, 2004 14.61 14.76 14.39 14.50 7,475,354 -0.09(-0.62%)
Jan 22, 2004 14.81 14.92 14.53 14.60 6,082,405 -0.21(-1.44%)
Jan 21, 2004 14.75 14.85 14.52 14.81 6,059,218 +0.09(+0.64%)
Jan 20, 2004 14.90 14.93 14.61 14.71 9,635,185 -0.15(-1.04%)
Jan 16, 2004 14.95 14.95 14.80 14.87 8,536,430 -0.09(-0.57%)
Jan 15, 2004 14.85 15.00 14.68 14.95 8,260,835 +0.15(+0.99%)
Jan 14, 2004 14.82 14.84 14.63 14.81 8,334,987 -0.05(-0.33%)
Jan 13, 2004 14.74 14.88 14.64 14.86 7,233,574 +0.13(+0.90%)
Jan 12, 2004 14.94 14.97 14.47 14.73 9,101,628 -0.18(-1.20%)
Jan 09, 2004 14.83 15.12 14.57 14.90 13,903,159 +0.08(+0.52%)
Jan 08, 2004 14.41 14.89 14.52 14.83 16,638,816 +0.42(+2.89%)
Jan 07, 2004 14.09 14.45 14.05 14.41 13,031,207 +0.16(+1.10%)
Jan 06, 2004 14.31 14.34 14.10 14.25 10,313,907 -0.05(-0.37%)
Jan 05, 2004 14.21 14.35 13.97 14.31 10,900,119 +0.28(+1.99%)
Jan 02, 2004 14.43 14.51 13.96 14.03 9,138,100 -0.39(-2.72%)
Dec 31, 2003 14.51 14.60 14.37 14.42 5,052,971 -0.11(-0.78%)
Dec 30, 2003 14.42 14.53 14.33 14.53 8,148,761 +0.13(+0.88%)
Dec 29, 2003 14.34 14.48 14.23 14.40 11,730,043 +0.45(+3.22%)
Dec 26, 2003 13.80 14.11 13.80 13.96 5,787,729 +0.23(+1.67%)
Dec 24, 2003 13.66 13.92 13.63 13.73 4,155,416 +0.06(+0.46%)
Dec 23, 2003 13.69 13.92 13.39 13.66 16,549,930 -0.26(-1.88%)
Dec 22, 2003 14.25 14.30 13.81 13.92 12,302,971 -0.32(-2.27%)
Dec 19, 2003 14.38 14.42 14.20 14.25 9,625,524 -0.11(-0.75%)
Dec 18, 2003 14.28 14.43 14.12 14.36 12,606,342 +0.14(+0.99%)
Dec 17, 2003 13.67 14.32 13.44 14.21 34,562,612 +0.55(+4.00%)
Dec 16, 2003 14.37 14.46 13.63 13.67 28,494,458 -0.84(-5.80%)
Dec 15, 2003 14.79 15.28 14.50 14.51 12,344,757 -0.28(-1.90%)
Dec 12, 2003 14.73 14.87 14.49 14.79 9,335,437 +0.07(+0.45%)
Dec 11, 2003 14.40 14.79 14.40 14.73 11,870,135 +0.38(+2.64%)
Dec 10, 2003 14.58 14.63 14.28 14.35 11,308,318 -0.23(-1.59%)
Dec 09, 2003 15.01 15.07 14.57 14.58 10,520,905 -0.39(-2.62%)
Dec 08, 2003 14.93 15.00 14.77 14.97 11,132,478 +0.04(+0.28%)
Dec 05, 2003 14.70 15.10 14.68 14.93 12,320,603 -0.02(-0.11%)
Dec 04, 2003 15.32 15.32 14.63 14.95 43,401,932 -0.90(-5.69%)
Dec 03, 2003 16.05 16.32 15.84 15.85 15,796,815 -0.30(-1.88%)
Dec 02, 2003 16.68 16.75 16.02 16.15 18,685,850 -0.65(-3.86%)
Dec 01, 2003 17.11 17.31 16.64 16.80 15,345,864 -0.31(-1.82%)
Nov 28, 2003 16.86 17.15 16.73 17.11 4,784,139 +0.25(+1.47%)
Nov 26, 2003 16.70 16.89 16.37 16.86 8,706,472 +0.20(+1.23%)
Nov 25, 2003 16.48 16.66 16.47 16.66 8,442,230 +0.18(+1.12%)
Nov 24, 2003 16.19 16.49 16.19 16.48 7,637,184 +0.40(+2.49%)
Nov 21, 2003 15.88 16.11 15.87 16.07 4,965,293 +0.19(+1.22%)
Nov 20, 2003 15.95 16.23 15.86 15.88 6,956,772 -0.14(-0.86%)
Nov 19, 2003 15.95 16.14 15.80 16.02 8,065,672 +0.07(+0.42%)
Nov 18, 2003 15.91 16.24 15.90 15.95 7,781,382 +0.11(+0.70%)
Nov 17, 2003 0.2760 16.02 15.72 15.84 9,890,249 +0.01(+0.03%)
Nov 14, 2003 16.16 16.35 15.78 15.84 8,125,574 -0.24(-1.51%)
Nov 13, 2003 16.08 16.35 15.86 16.08 12,639,674 -0.27(-1.67%)
Nov 12, 2003 16.37 16.45 16.16 16.35 8,716,859 -0.07(-0.42%)
Nov 11, 2003 16.24 16.44 16.18 16.42 8,537,396 +0.20(+1.23%)
Nov 10, 2003 16.26 16.31 16.13 16.22 8,543,676 +0.18(+1.10%)
Nov 07, 2003 16.27 16.33 16.01 16.05 5,548,124 -0.17(-1.07%)
Nov 06, 2003 15.87 16.30 15.87 16.22 6,067,188 +0.12(+0.74%)
Nov 05, 2003 16.40 16.40 15.99 16.10 8,716,859 -0.30(-1.80%)
Nov 04, 2003 16.39 16.48 16.07 16.40 4,435,842 +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.