Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.64 15.24 14.62 15.14 10,468,344 +0.59(+4.08%)
Feb 26, 2004 14.62 14.76 14.50 14.55 11,266,026 -0.08(-0.53%)
Feb 25, 2004 14.57 14.68 14.47 14.62 7,227,907 +0.17(+1.20%)
Feb 24, 2004 14.53 14.70 14.34 14.45 8,940,977 -0.09(-0.65%)
Feb 23, 2004 14.94 15.01 14.53 14.54 9,593,520 -0.39(-2.63%)
Feb 20, 2004 15.07 15.07 14.74 14.94 6,846,183 -0.12(-0.77%)
Feb 19, 2004 15.42 15.52 15.03 15.05 6,938,331 -0.13(-0.82%)
Feb 18, 2004 15.36 15.43 15.08 15.18 4,209,050 -0.18(-1.20%)
Feb 17, 2004 15.35 15.48 15.27 15.36 5,215,179 +0.11(+0.71%)
Feb 13, 2004 15.63 15.65 15.24 15.25 4,171,299 -0.25(-1.61%)
Feb 12, 2004 15.50 15.56 15.28 15.50 5,707,106 -0.01(-0.04%)
Feb 11, 2004 15.17 15.55 15.14 15.51 5,560,794 +0.34(+2.25%)
Feb 10, 2004 15.24 15.27 15.09 15.17 7,045,252 -0.07(-0.45%)
Feb 09, 2004 15.04 15.38 15.01 15.24 8,176,825 +0.30(+1.98%)
Feb 06, 2004 14.73 14.98 14.66 14.94 6,072,183 +0.18(+1.25%)
Feb 05, 2004 14.71 14.81 14.60 14.76 13,251,555 +0.47(+3.28%)
Feb 04, 2004 14.26 14.49 14.16 14.29 8,785,755 +0.01(+0.10%)
Feb 03, 2004 14.36 14.55 14.25 14.27 7,373,516 -0.16(-1.12%)
Feb 02, 2004 14.38 14.59 14.31 14.44 7,497,787 +0.11(+0.75%)
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%)
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.