Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.54 14.59 14.21 14.33 11,157,229 -0.36(-2.42%)
Jan 29, 2004 14.61 14.71 14.34 14.68 7,869,195 +0.10(+0.70%)
Jan 28, 2004 15.06 15.19 14.50 14.58 7,659,575 -0.46(-3.06%)
Jan 27, 2004 15.21 15.31 15.02 15.04 4,602,263 -0.11(-0.73%)
Jan 26, 2004 14.96 15.18 14.85 15.15 5,169,691 +0.21(+1.41%)
Jan 23, 2004 15.05 15.21 14.82 14.94 7,256,748 -0.09(-0.62%)
Jan 22, 2004 15.25 15.37 14.97 15.04 5,904,534 -0.22(-1.44%)
Jan 21, 2004 15.20 15.30 14.96 15.25 5,882,024 +0.10(+0.64%)
Jan 20, 2004 15.35 15.38 15.05 15.16 9,353,418 -0.16(-1.04%)
Jan 16, 2004 15.40 15.40 15.25 15.32 8,286,794 -0.09(-0.57%)
Jan 15, 2004 15.30 15.45 15.12 15.40 8,019,258 +0.15(+0.99%)
Jan 14, 2004 15.27 15.28 15.07 15.25 8,091,242 -0.05(-0.33%)
Jan 13, 2004 15.18 15.32 15.08 15.31 7,022,039 +0.14(+0.90%)
Jan 12, 2004 15.39 15.42 14.90 15.17 8,835,464 -0.18(-1.20%)
Jan 09, 2004 15.27 15.58 15.01 15.35 13,496,580 +0.08(+0.52%)
Jan 08, 2004 14.84 15.33 14.96 15.27 16,152,237 +0.43(+2.89%)
Jan 07, 2004 14.51 14.88 14.47 14.84 12,650,128 +0.16(+1.10%)
Jan 06, 2004 14.74 14.77 14.52 14.68 10,012,291 -0.05(-0.37%)
Jan 05, 2004 14.63 14.78 14.39 14.74 10,581,360 +0.29(+1.99%)
Jan 02, 2004 14.86 14.95 14.38 14.45 8,870,870 -0.40(-2.72%)
Dec 31, 2003 14.95 15.04 14.80 14.85 4,905,204 -0.12(-0.78%)
Dec 30, 2003 14.86 14.97 14.76 14.97 7,910,462 +0.13(+0.88%)
Dec 29, 2003 14.77 14.92 14.66 14.84 11,387,014 +0.46(+3.22%)
Dec 26, 2003 14.22 14.53 14.22 14.38 5,618,475 +0.24(+1.67%)
Dec 24, 2003 14.07 14.34 14.05 14.14 4,033,897 +0.07(+0.46%)
Dec 23, 2003 14.10 14.34 13.79 14.07 16,065,951 -0.27(-1.88%)
Dec 22, 2003 14.68 14.73 14.22 14.34 11,943,188 -0.33(-2.27%)
Dec 19, 2003 14.81 14.86 14.63 14.68 9,344,039 -0.11(-0.75%)
Dec 18, 2003 14.71 14.87 14.54 14.79 12,237,687 +0.14(+0.99%)
Dec 17, 2003 14.08 14.76 13.85 14.64 33,551,878 +0.56(+4.00%)
Dec 16, 2003 14.80 14.89 14.05 14.08 27,661,178 -0.87(-5.80%)
Dec 15, 2003 15.24 15.74 14.94 14.95 11,983,752 -0.29(-1.90%)
Dec 12, 2003 15.17 15.32 14.93 15.24 9,062,435 +0.07(+0.45%)
Dec 11, 2003 14.84 15.24 14.84 15.17 11,523,009 +0.39(+2.64%)
Dec 10, 2003 15.02 15.07 14.71 14.78 10,977,622 -0.24(-1.59%)
Dec 09, 2003 15.47 15.52 15.01 15.02 10,213,236 -0.40(-2.62%)
Dec 08, 2003 15.38 15.46 15.21 15.42 10,806,925 +0.04(+0.28%)
Dec 05, 2003 15.14 15.56 15.13 15.38 11,960,304 -0.02(-0.11%)
Dec 04, 2003 15.78 15.78 15.07 15.40 42,132,704 -0.93(-5.70%)
Dec 03, 2003 16.53 16.81 16.32 16.33 15,334,860 -0.31(-1.88%)
Dec 02, 2003 17.19 17.26 16.50 16.64 18,139,408 -0.67(-3.86%)
Dec 01, 2003 17.63 17.83 17.14 17.31 14,897,096 -0.32(-1.82%)
Nov 28, 2003 17.37 17.67 17.23 17.63 4,644,234 +0.26(+1.47%)
Nov 26, 2003 17.20 17.40 16.86 17.37 8,451,864 +0.21(+1.23%)
Nov 25, 2003 16.97 17.16 16.97 17.16 8,195,349 +0.19(+1.12%)
Nov 24, 2003 16.67 16.98 16.67 16.97 7,413,846 +0.41(+2.49%)
Nov 21, 2003 16.36 16.60 16.35 16.56 4,820,090 +0.20(+1.22%)
Nov 20, 2003 16.43 16.72 16.34 16.36 6,753,331 -0.14(-0.86%)
Nov 19, 2003 16.43 16.62 16.28 16.50 7,829,803 +0.07(+0.41%)
Nov 18, 2003 16.39 16.73 16.38 16.43 7,553,827 +0.11(+0.70%)
Nov 17, 2003 0.2843 16.50 16.19 16.32 9,601,023 +0.01(+0.03%)
Nov 14, 2003 16.65 16.85 16.25 16.31 7,887,953 -0.25(-1.51%)
Nov 13, 2003 16.56 16.85 16.34 16.56 12,270,045 -0.28(-1.67%)
Nov 12, 2003 16.86 16.95 16.65 16.85 8,461,946 -0.07(-0.42%)
Nov 11, 2003 16.73 16.94 16.67 16.92 8,287,732 +0.20(+1.22%)
Nov 10, 2003 16.75 16.80 16.62 16.71 8,293,828 +0.18(+1.10%)
Nov 07, 2003 16.76 16.82 16.49 16.53 5,385,877 -0.18(-1.07%)
Nov 06, 2003 16.35 16.79 16.35 16.71 5,889,762 +0.12(+0.74%)
Nov 05, 2003 16.89 16.89 16.48 16.59 8,461,946 -0.30(-1.80%)
Nov 04, 2003 16.88 16.97 16.55 16.89 4,306,122 +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.