Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.27 19.66 19.24 19.66 2,430,037 +0.35(+1.83%)
Feb 26, 2004 19.13 19.42 19.03 19.31 2,038,894 +0.15(+0.80%)
Feb 25, 2004 18.95 19.23 18.89 19.15 1,592,123 +0.27(+1.42%)
Feb 24, 2004 19.08 19.17 18.85 18.89 1,795,855 -0.18(-0.93%)
Feb 23, 2004 19.03 19.19 19.02 19.06 1,130,437 -0.05(-0.27%)
Feb 20, 2004 19.26 19.27 18.93 19.11 1,758,302 -0.14(-0.71%)
Feb 19, 2004 19.46 19.53 19.22 19.25 2,000,288 -0.17(-0.88%)
Feb 18, 2004 19.49 19.68 19.39 19.42 2,204,722 -0.07(-0.35%)
Feb 17, 2004 19.09 19.55 19.07 19.49 1,998,884 +0.43(+2.24%)
Feb 13, 2004 19.02 19.14 18.86 19.06 1,460,514 +0.00(+0.00%)
Feb 12, 2004 19.00 19.11 18.97 19.06 1,879,383 -0.02(-0.12%)
Feb 11, 2004 18.95 19.16 18.85 19.08 2,060,127 +0.06(+0.30%)
Feb 10, 2004 18.81 19.03 18.74 19.03 2,698,521 +0.26(+1.37%)
Feb 09, 2004 18.77 18.80 18.59 18.77 1,601,599 -0.04(-0.21%)
Feb 06, 2004 18.76 18.89 18.67 18.81 2,501,984 -0.08(-0.42%)
Feb 05, 2004 18.95 19.02 18.84 18.89 3,362,885 -0.10(-0.54%)
Feb 04, 2004 19.03 19.08 18.84 18.99 4,422,956 -0.23(-1.21%)
Feb 03, 2004 18.81 19.23 18.67 19.23 4,849,020 +0.64(+3.43%)
Feb 02, 2004 18.48 18.78 18.44 18.59 1,866,924 -0.02(-0.09%)
Jan 30, 2004 18.62 18.69 18.51 18.61 1,665,649 -0.05(-0.24%)
Jan 29, 2004 18.40 18.93 18.35 18.65 2,569,894 +0.26(+1.43%)
Jan 28, 2004 18.12 18.52 18.05 18.39 2,805,387 +0.27(+1.51%)
Jan 27, 2004 18.22 18.26 18.06 18.12 1,405,589 -0.05(-0.28%)
Jan 26, 2004 18.22 18.34 17.98 18.17 2,011,519 +0.00(+0.00%)
Jan 23, 2004 18.27 18.34 18.06 18.17 1,631,080 -0.11(-0.62%)
Jan 22, 2004 18.03 18.32 17.91 18.28 1,697,937 +0.15(+0.85%)
Jan 21, 2004 17.75 18.14 17.71 18.13 2,148,042 +0.38(+2.12%)
Jan 20, 2004 17.75 17.79 17.67 17.75 2,991,922 -0.04(-0.22%)
Jan 16, 2004 17.78 17.84 17.69 17.79 1,753,740 +0.05(+0.26%)
Jan 15, 2004 17.88 17.88 17.68 17.75 2,013,098 -0.14(-0.76%)
Jan 14, 2004 17.77 17.89 17.68 17.88 1,484,906 +0.22(+1.26%)
Jan 13, 2004 17.65 17.71 17.58 17.66 1,900,441 -0.06(-0.32%)
Jan 12, 2004 17.67 17.74 17.56 17.72 1,815,860 +0.04(+0.23%)
Jan 09, 2004 17.69 17.74 17.56 17.68 2,242,274 -0.13(-0.70%)
Jan 08, 2004 17.52 17.81 17.44 17.80 3,557,843 +0.27(+1.56%)
Jan 07, 2004 17.44 17.56 17.43 17.53 2,663,776 +0.15(+0.89%)
Jan 06, 2004 17.41 17.46 17.26 17.38 1,971,685 -0.17(-0.97%)
Jan 05, 2004 17.53 17.60 17.32 17.55 2,840,834 +0.02(+0.10%)
Jan 02, 2004 17.39 17.54 17.34 17.53 2,027,839 +0.14(+0.82%)
Dec 31, 2003 17.39 17.43 17.27 17.39 2,324,574 +0.00(+0.00%)
Dec 30, 2003 17.20 17.43 17.17 17.39 2,571,123 +0.14(+0.83%)
Dec 29, 2003 17.11 17.26 17.06 17.24 1,872,364 +0.14(+0.80%)
Dec 26, 2003 17.20 17.22 17.07 17.11 559,252 -0.04(-0.23%)
Dec 24, 2003 17.12 17.18 17.02 17.15 1,170,622 -0.07(-0.40%)
Dec 23, 2003 17.14 17.23 17.10 17.22 1,790,941 +0.16(+0.94%)
Dec 22, 2003 17.03 17.08 16.95 17.06 2,121,018 +0.03(+0.17%)
Dec 19, 2003 17.04 17.12 16.96 17.03 2,880,317 +0.01(+0.03%)
Dec 18, 2003 17.07 17.09 16.78 17.02 3,107,914 +0.10(+0.57%)
Dec 17, 2003 16.53 16.95 16.50 16.93 4,879,904 +0.50(+3.02%)
Dec 16, 2003 16.40 16.45 16.26 16.43 2,261,051 +0.27(+1.66%)
Dec 15, 2003 16.29 16.37 16.16 16.16 1,751,283 +0.03(+0.21%)
Dec 12, 2003 16.16 16.21 16.11 16.13 2,096,100 -0.03(-0.18%)
Dec 11, 2003 15.99 16.23 15.96 16.16 2,172,083 +0.23(+1.43%)
Dec 10, 2003 15.92 16.06 15.84 15.93 1,532,811 +0.14(+0.90%)
Dec 09, 2003 16.09 16.13 15.78 15.79 2,922,432 -0.29(-1.81%)
Dec 08, 2003 16.10 16.12 15.98 16.08 2,160,852 -0.11(-0.70%)
Dec 05, 2003 16.05 16.30 16.04 16.19 1,795,679 +0.16(+0.99%)
Dec 04, 2003 15.92 16.04 15.90 16.03 1,594,054 +0.11(+0.72%)
Dec 03, 2003 15.90 15.98 15.87 15.92 2,203,844 +0.07(+0.47%)
Dec 02, 2003 15.83 15.89 15.79 15.84 2,242,099 +0.00(+0.00%)
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.