Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.80 20.21 19.80 20.12 255,400 +0.28(+1.41%)
Feb 26, 2004 19.63 19.94 19.53 19.84 352,100 +0.20(+1.02%)
Feb 25, 2004 19.47 19.67 19.42 19.64 239,000 +0.18(+0.92%)
Feb 24, 2004 19.49 19.58 19.35 19.46 278,500 -0.02(-0.10%)
Feb 23, 2004 19.35 19.54 19.34 19.48 211,400 +0.19(+0.98%)
Feb 20, 2004 19.57 19.65 19.00 19.29 319,500 -0.15(-0.77%)
Feb 19, 2004 19.00 19.71 19.00 19.44 504,900 +0.38(+1.99%)
Feb 18, 2004 19.37 19.47 18.88 19.06 277,200 -0.32(-1.65%)
Feb 17, 2004 19.07 19.66 19.07 19.38 260,200 +0.33(+1.73%)
Feb 13, 2004 18.78 19.24 18.78 19.05 514,100 +0.19(+1.01%)
Feb 12, 2004 18.50 18.88 18.50 18.86 496,700 +0.36(+1.95%)
Feb 11, 2004 18.22 18.50 18.15 18.50 408,500 +0.31(+1.70%)
Feb 10, 2004 17.85 18.20 17.85 18.19 582,700 +0.28(+1.56%)
Feb 09, 2004 18.08 18.25 17.72 17.91 395,000 -0.27(-1.49%)
Feb 06, 2004 17.80 18.51 17.80 18.18 875,300 +0.81(+4.66%)
Feb 05, 2004 17.47 17.66 17.28 17.37 198,800 +0.03(+0.17%)
Feb 04, 2004 17.56 17.68 17.18 17.34 202,300 -0.22(-1.25%)
Feb 03, 2004 17.86 18.12 17.46 17.56 338,400 -0.30(-1.68%)
Feb 02, 2004 17.30 18.12 17.30 17.86 595,300 +0.56(+3.24%)
Jan 30, 2004 17.07 17.51 17.05 17.30 175,200 +0.23(+1.35%)
Jan 29, 2004 16.80 17.13 16.80 17.07 477,200 +0.22(+1.31%)
Jan 28, 2004 16.65 17.45 16.65 16.85 547,300 +0.15(+0.90%)
Jan 27, 2004 16.79 17.00 16.63 16.70 147,300 -0.20(-1.18%)
Jan 26, 2004 16.76 16.91 16.55 16.90 182,300 +0.15(+0.90%)
Jan 23, 2004 16.72 16.82 16.64 16.75 80,300 +0.06(+0.36%)
Jan 22, 2004 17.00 17.12 16.68 16.69 158,700 -0.23(-1.36%)
Jan 21, 2004 16.30 17.17 16.27 16.92 374,600 +0.66(+4.06%)
Jan 20, 2004 15.93 16.29 15.93 16.26 293,800 +0.40(+2.52%)
Jan 16, 2004 16.00 16.29 15.85 15.86 340,200 -0.14(-0.88%)
Jan 15, 2004 15.70 16.19 15.56 16.00 528,900 +0.38(+2.43%)
Jan 14, 2004 15.55 15.64 15.46 15.62 295,600 +0.21(+1.36%)
Jan 13, 2004 15.53 15.58 15.27 15.41 238,900 -0.19(-1.22%)
Jan 12, 2004 15.61 15.68 15.32 15.60 224,500 -0.08(-0.51%)
Jan 09, 2004 15.38 15.89 15.34 15.68 505,000 +0.26(+1.69%)
Jan 08, 2004 15.64 15.64 15.40 15.42 197,300 -0.24(-1.53%)
Jan 07, 2004 15.89 15.89 15.65 15.66 300,200 -0.23(-1.45%)
Jan 06, 2004 15.50 15.94 15.45 15.89 514,600 +0.30(+1.92%)
Jan 05, 2004 15.55 15.78 15.40 15.59 408,800 -0.12(-0.76%)
Jan 02, 2004 15.00 15.75 14.98 15.71 402,600 +0.58(+3.83%)
Dec 31, 2003 14.75 15.26 14.75 15.13 409,600 +0.13(+0.87%)
Dec 30, 2003 14.30 15.37 14.30 15.00 1,731,000 -0.58(-3.72%)
Dec 29, 2003 15.92 16.10 15.43 15.58 227,000 -0.34(-2.14%)
Dec 26, 2003 15.73 15.96 15.70 15.92 153,900 +0.25(+1.60%)
Dec 24, 2003 15.55 15.80 15.32 15.67 88,500 -0.01(-0.06%)
Dec 23, 2003 15.62 15.71 15.54 15.68 139,300 +0.34(+2.22%)
Dec 22, 2003 15.19 15.42 15.19 15.34 336,000 +0.15(+0.99%)
Dec 19, 2003 15.39 15.60 15.05 15.19 301,000 -0.19(-1.24%)
Dec 18, 2003 15.00 15.42 14.95 15.38 169,100 +0.38(+2.53%)
Dec 17, 2003 14.70 15.03 14.61 15.00 144,000 +0.27(+1.83%)
Dec 16, 2003 14.55 14.77 14.48 14.73 137,300 +0.23(+1.59%)
Dec 15, 2003 15.20 15.27 14.49 14.50 204,900 -0.53(-3.53%)
Dec 12, 2003 14.87 15.03 14.74 15.03 276,600 +0.18(+1.21%)
Dec 11, 2003 14.62 15.00 14.62 14.85 237,200 +0.24(+1.64%)
Dec 10, 2003 14.53 14.73 14.33 14.61 482,900 +0.18(+1.25%)
Dec 09, 2003 14.81 14.81 14.38 14.43 194,100 -0.36(-2.43%)
Dec 08, 2003 14.79 14.83 14.66 14.79 146,100 +0.09(+0.61%)
Dec 05, 2003 14.72 14.87 14.61 14.70 246,300 -0.07(-0.47%)
Dec 04, 2003 14.99 14.99 14.33 14.77 283,400 -0.14(-0.94%)
Dec 03, 2003 15.52 15.59 14.90 14.91 335,300 -0.59(-3.81%)
Dec 02, 2003 15.65 15.80 15.49 15.50 319,500 -0.09(-0.58%)
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.