Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.66 18.81 18.30 18.48 11,389,814 +0.09(+0.47%)
Feb 26, 2004 18.92 19.03 18.30 18.39 8,505,419 -0.58(-3.07%)
Feb 25, 2004 19.56 19.56 18.85 18.98 5,298,608 -0.46(-2.34%)
Feb 24, 2004 19.37 19.77 19.29 19.43 4,162,263 +0.12(+0.60%)
Feb 23, 2004 19.46 19.93 19.21 19.32 4,111,100 -0.31(-1.59%)
Feb 20, 2004 19.86 19.89 19.44 19.63 4,335,871 -0.15(-0.76%)
Feb 19, 2004 20.11 20.19 19.70 19.78 3,616,116 -0.16(-0.78%)
Feb 18, 2004 20.18 20.24 19.82 19.93 5,031,692 -0.35(-1.73%)
Feb 17, 2004 20.36 20.48 20.13 20.28 3,544,141 +0.17(+0.86%)
Feb 13, 2004 20.62 20.78 20.09 20.11 5,604,894 -0.66(-3.19%)
Feb 12, 2004 20.97 21.04 20.64 20.77 2,939,200 -0.36(-1.69%)
Feb 11, 2004 20.97 21.19 20.66 21.13 2,219,792 +0.21(+0.99%)
Feb 10, 2004 21.09 21.14 20.76 20.92 2,465,896 -0.07(-0.33%)
Feb 09, 2004 21.07 21.11 20.81 20.99 2,408,490 +0.02(+0.11%)
Feb 06, 2004 20.64 21.03 20.11 20.97 5,122,225 +0.32(+1.56%)
Feb 05, 2004 21.02 21.05 20.48 20.65 4,344,543 -0.23(-1.10%)
Feb 04, 2004 20.96 21.17 20.76 20.88 3,395,854 -0.12(-0.55%)
Feb 03, 2004 21.19 21.19 20.82 20.99 3,554,894 -0.26(-1.22%)
Feb 02, 2004 21.52 21.69 21.14 21.25 3,892,572 -0.36(-1.65%)
Jan 30, 2004 21.62 21.82 21.54 21.61 4,777,263 +0.09(+0.43%)
Jan 29, 2004 21.28 21.61 21.11 21.52 6,448,828 +0.28(+1.30%)
Jan 28, 2004 21.18 21.36 21.06 21.24 4,571,396 +0.17(+0.79%)
Jan 27, 2004 21.17 21.32 20.80 21.07 3,841,755 -0.15(-0.71%)
Jan 26, 2004 20.80 21.30 20.76 21.22 3,345,385 +0.06(+0.30%)
Jan 23, 2004 20.95 21.23 20.81 21.16 6,019,577 +0.39(+1.89%)
Jan 22, 2004 20.76 20.93 20.56 20.77 4,325,639 +0.18(+0.87%)
Jan 21, 2004 20.28 20.84 20.23 20.59 3,918,413 +0.12(+0.59%)
Jan 20, 2004 20.41 20.63 20.27 20.47 6,453,511 -0.04(-0.20%)
Jan 16, 2004 20.55 20.79 20.34 20.51 6,879,120 +0.15(+0.74%)
Jan 15, 2004 20.33 20.51 19.83 20.36 6,059,229 +0.10(+0.48%)
Jan 14, 2004 20.30 20.38 20.09 20.26 3,075,537 -0.06(-0.31%)
Jan 13, 2004 20.46 20.54 20.04 20.32 5,010,755 -0.19(-0.93%)
Jan 12, 2004 20.64 20.64 20.41 20.51 4,180,564 -0.13(-0.64%)
Jan 09, 2004 20.75 20.90 20.58 20.65 4,238,436 -0.20(-0.97%)
Jan 08, 2004 20.57 20.96 20.57 20.85 3,943,001 +0.09(+0.44%)
Jan 07, 2004 20.76 20.92 20.61 20.76 6,639,598 -0.14(-0.69%)
Jan 06, 2004 21.04 21.21 20.76 20.90 5,078,519 -0.28(-1.33%)
Jan 05, 2004 21.24 21.36 21.00 21.18 4,451,032 -0.06(-0.27%)
Jan 02, 2004 21.54 21.56 21.14 21.24 2,450,808 -0.21(-0.97%)
Dec 31, 2003 21.43 21.55 21.22 21.45 3,300,985 +0.20(+0.92%)
Dec 30, 2003 21.39 21.44 21.07 21.25 3,730,632 -0.08(-0.38%)
Dec 29, 2003 21.30 21.39 21.11 21.33 3,070,633 +0.17(+0.82%)
Dec 26, 2003 21.28 21.39 21.14 21.16 1,732,671 -0.13(-0.60%)
Dec 24, 2003 21.29 21.37 21.12 21.29 2,396,918 -0.01(-0.05%)
Dec 23, 2003 21.45 21.48 21.19 21.30 4,680,252 -0.12(-0.56%)
Dec 22, 2003 21.14 21.54 20.87 21.42 6,153,380 +0.36(+1.72%)
Dec 19, 2003 21.82 21.86 20.60 21.06 21,162,526 -1.42(-6.31%)
Dec 18, 2003 22.04 22.48 21.86 22.48 3,091,955 +0.48(+2.18%)
Dec 17, 2003 22.08 22.08 21.73 22.00 3,168,896 +0.01(+0.05%)
Dec 16, 2003 21.49 22.10 21.48 21.99 3,168,067 +0.21(+0.95%)
Dec 15, 2003 22.41 22.66 21.48 21.78 4,863,039 -0.48(-2.18%)
Dec 12, 2003 22.45 22.63 21.95 22.26 4,519,639 -0.30(-1.33%)
Dec 11, 2003 22.01 22.80 22.01 22.56 3,583,511 +0.48(+2.17%)
Dec 10, 2003 22.08 22.16 21.91 22.08 3,097,180 +0.11(+0.50%)
Dec 09, 2003 22.50 22.57 21.92 21.97 3,110,014 -0.36(-1.63%)
Dec 08, 2003 22.13 22.46 22.11 22.34 3,386,888 +0.23(+1.04%)
Dec 05, 2003 22.82 22.76 21.91 22.11 3,586,896 -0.71(-3.11%)
Dec 04, 2003 22.52 22.87 22.35 22.82 2,959,045 +0.24(+1.07%)
Dec 03, 2003 22.72 23.06 22.52 22.57 4,316,962 -0.06(-0.28%)
Dec 02, 2003 22.46 22.82 22.24 22.64 3,086,448 +0.08(+0.36%)
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.