Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.37 14.43 14.35 14.42 4,174,253 +0.04(+0.28%)
Feb 26, 2004 14.39 14.43 14.30 14.38 4,383,077 -0.00(-0.02%)
Feb 25, 2004 14.31 14.42 14.24 14.38 4,667,779 +0.02(+0.13%)
Feb 24, 2004 14.27 14.39 14.17 14.37 7,134,774 +0.08(+0.59%)
Feb 23, 2004 14.14 14.31 14.11 14.28 6,107,869 +0.14(+0.98%)
Feb 20, 2004 14.19 14.19 14.08 14.14 4,597,640 +0.03(+0.20%)
Feb 19, 2004 14.04 14.24 13.93 14.11 6,118,071 +0.09(+0.67%)
Feb 18, 2004 13.97 14.10 13.94 14.02 6,750,920 -0.06(-0.42%)
Feb 17, 2004 14.10 14.11 13.88 14.08 10,445,037 +0.02(+0.11%)
Feb 13, 2004 14.09 14.15 14.02 14.06 5,449,196 -0.03(-0.18%)
Feb 12, 2004 14.11 14.15 14.04 14.09 4,232,277 -0.02(-0.16%)
Feb 11, 2004 14.11 14.19 14.06 14.11 6,564,095 -0.02(-0.16%)
Feb 10, 2004 14.06 14.16 14.04 14.13 5,845,165 +0.04(+0.31%)
Feb 09, 2004 14.24 14.24 13.99 14.09 5,524,756 -0.03(-0.18%)
Feb 06, 2004 14.09 14.18 14.07 14.11 8,849,365 +0.04(+0.27%)
Feb 05, 2004 14.07 14.18 13.98 14.08 9,603,683 -0.01(-0.07%)
Feb 04, 2004 14.03 14.15 13.94 14.09 11,979,816 -0.23(-1.62%)
Feb 03, 2004 14.39 14.39 14.29 14.32 3,056,485 +0.05(+0.37%)
Feb 02, 2004 14.22 14.41 14.17 14.27 4,678,938 +0.02(+0.11%)
Jan 30, 2004 14.37 14.40 14.22 14.25 6,798,105 -0.18(-1.24%)
Jan 29, 2004 14.43 14.48 14.37 14.43 4,264,159 +0.08(+0.55%)
Jan 28, 2004 14.38 14.52 14.31 14.35 6,896,938 -0.06(-0.44%)
Jan 27, 2004 14.42 14.43 14.32 14.41 6,627,539 -0.05(-0.33%)
Jan 26, 2004 14.36 14.49 14.33 14.46 4,544,716 +0.13(+0.88%)
Jan 23, 2004 14.32 14.39 14.27 14.33 5,913,392 +0.07(+0.48%)
Jan 22, 2004 14.38 14.38 14.24 14.27 3,664,466 -0.12(-0.81%)
Jan 21, 2004 14.41 14.43 14.22 14.38 5,613,705 -0.03(-0.17%)
Jan 20, 2004 14.24 14.42 14.24 14.41 5,116,034 +0.15(+1.08%)
Jan 16, 2004 14.22 14.29 14.18 14.25 4,476,171 +0.09(+0.64%)
Jan 15, 2004 14.21 14.23 14.11 14.16 4,025,366 -0.05(-0.33%)
Jan 14, 2004 14.14 14.25 14.10 14.21 2,695,904 +0.07(+0.49%)
Jan 13, 2004 14.27 14.29 14.10 14.14 3,519,405 -0.13(-0.92%)
Jan 12, 2004 14.23 14.35 14.19 14.27 5,281,818 -0.03(-0.22%)
Jan 09, 2004 14.24 14.34 14.22 14.30 5,210,403 +0.05(+0.33%)
Jan 08, 2004 14.20 14.30 14.19 14.26 3,625,571 +0.03(+0.20%)
Jan 07, 2004 14.24 14.27 14.16 14.23 6,148,040 -0.04(-0.31%)
Jan 06, 2004 14.29 14.34 14.22 14.27 4,202,627 -0.08(-0.55%)
Jan 05, 2004 14.30 14.40 14.18 14.35 7,394,290 +0.23(+1.64%)
Jan 02, 2004 14.27 14.37 14.10 14.12 3,943,111 -0.09(-0.64%)
Dec 31, 2003 14.32 14.38 14.15 14.21 4,669,373 -0.08(-0.57%)
Dec 30, 2003 14.18 14.33 14.16 14.29 4,664,591 +0.04(+0.31%)
Dec 29, 2003 14.19 14.25 14.09 14.25 4,888,081 +0.09(+0.62%)
Dec 26, 2003 14.11 14.19 14.08 14.16 1,478,985 +0.03(+0.22%)
Dec 24, 2003 13.96 14.24 13.96 14.13 3,524,825 +0.22(+1.56%)
Dec 23, 2003 14.19 14.23 13.91 13.91 7,851,791 -0.27(-1.88%)
Dec 22, 2003 14.12 14.29 14.12 14.18 7,731,916 +0.06(+0.40%)
Dec 19, 2003 14.19 14.19 14.05 14.12 10,614,647 -0.07(-0.46%)
Dec 18, 2003 14.24 14.46 14.12 14.19 13,839,467 -0.04(-0.26%)
Dec 17, 2003 14.71 14.87 14.24 14.22 17,573,116 -0.54(-3.68%)
Dec 16, 2003 14.52 14.80 14.48 14.77 6,651,769 +0.27(+1.84%)
Dec 15, 2003 14.43 14.57 14.39 14.50 4,562,251 +0.13(+0.94%)
Dec 12, 2003 14.39 14.43 14.30 14.37 3,751,184 -0.08(-0.56%)
Dec 11, 2003 14.39 14.47 14.39 14.45 2,127,456 +0.06(+0.39%)
Dec 10, 2003 14.40 14.44 14.30 14.39 2,142,759 -0.01(-0.04%)
Dec 09, 2003 14.49 14.49 14.38 14.40 2,724,598 -0.05(-0.35%)
Dec 08, 2003 14.35 14.46 14.29 14.45 2,534,265 +0.05(+0.35%)
Dec 05, 2003 14.35 14.47 14.33 14.40 2,138,615 +0.02(+0.15%)
Dec 04, 2003 14.40 14.39 14.31 14.38 1,982,714 -0.03(-0.17%)
Dec 03, 2003 14.28 14.43 14.26 14.40 4,211,235 +0.14(+1.01%)
Dec 02, 2003 14.24 14.27 14.16 14.26 3,658,090 +0.02(+0.13%)
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.