Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.71 20.05 19.27 19.46 2,921,165 -0.18(-0.93%)
Jan 29, 2004 19.69 20.03 19.14 19.64 2,999,814 -0.08(-0.39%)
Jan 28, 2004 20.66 20.68 19.57 19.72 4,234,933 -0.60(-2.97%)
Jan 27, 2004 21.23 21.32 20.21 20.32 5,658,330 +0.17(+0.86%)
Jan 26, 2004 20.72 20.85 19.99 20.15 4,981,366 -0.80(-3.80%)
Jan 23, 2004 21.67 21.96 20.63 20.95 4,962,695 -0.83(-3.83%)
Jan 22, 2004 23.01 23.11 20.55 21.78 11,172,609 +0.28(+1.29%)
Jan 21, 2004 21.79 22.15 21.26 21.50 6,936,424 -0.13(-0.62%)
Jan 20, 2004 21.19 22.11 20.98 21.64 7,521,492 +1.13(+5.52%)
Jan 16, 2004 21.02 21.36 20.42 20.51 5,417,168 -0.12(-0.60%)
Jan 15, 2004 19.57 21.08 19.43 20.63 5,761,163 +0.88(+4.47%)
Jan 14, 2004 20.32 20.32 19.07 19.75 4,631,024 +0.00(+0.00%)
Jan 13, 2004 20.72 20.75 19.41 19.75 4,908,630 -1.04(-5.03%)
Jan 12, 2004 20.42 21.20 20.38 20.79 3,211,921 +0.41(+2.02%)
Jan 09, 2004 20.78 20.98 20.21 20.38 3,463,396 -0.55(-2.61%)
Jan 08, 2004 22.16 22.16 20.82 20.93 3,318,720 -0.64(-2.98%)
Jan 07, 2004 21.19 21.88 21.15 21.57 3,709,054 +0.38(+1.81%)
Jan 06, 2004 21.02 21.49 20.93 21.19 4,610,757 +0.14(+0.68%)
Jan 05, 2004 20.54 21.36 20.07 21.04 5,525,336 +1.04(+5.23%)
Jan 02, 2004 20.71 20.76 19.87 20.00 2,250,668 -0.29(-1.42%)
Dec 31, 2003 20.63 20.63 19.92 20.29 3,603,344 -0.37(-1.81%)
Dec 30, 2003 21.13 21.29 20.25 20.66 2,925,413 -0.33(-1.55%)
Dec 29, 2003 20.82 21.19 20.74 20.99 1,932,500 +0.25(+1.20%)
Dec 26, 2003 20.83 20.90 20.68 20.74 448,771 +0.02(+0.09%)
Dec 24, 2003 20.78 20.85 20.56 20.72 564,398 -0.10(-0.46%)
Dec 23, 2003 20.78 20.98 20.54 20.81 1,434,307 +0.15(+0.74%)
Dec 22, 2003 20.51 20.86 20.37 20.66 1,548,656 +0.10(+0.47%)
Dec 19, 2003 21.27 21.27 20.35 20.56 3,671,108 -0.53(-2.50%)
Dec 18, 2003 20.87 21.44 20.76 21.09 2,603,471 +0.05(+0.23%)
Dec 17, 2003 20.64 21.22 20.26 21.04 2,363,763 +0.25(+1.20%)
Dec 16, 2003 20.49 21.01 20.20 20.79 1,979,928 +0.43(+2.12%)
Dec 15, 2003 22.08 22.25 20.23 20.36 2,441,537 -0.84(-3.98%)
Dec 12, 2003 21.72 21.95 20.93 21.21 2,725,089 -0.53(-2.43%)
Dec 11, 2003 20.77 21.91 20.52 21.73 3,153,252 +1.14(+5.54%)
Dec 10, 2003 20.65 21.10 19.97 20.59 3,041,552 -0.17(-0.83%)
Dec 09, 2003 21.71 22.05 20.68 20.77 2,422,367 -0.46(-2.17%)
Dec 08, 2003 21.33 21.67 20.95 21.23 1,677,655 +0.03(+0.14%)
Dec 05, 2003 21.84 21.52 20.94 21.20 1,849,486 -0.64(-2.94%)
Dec 04, 2003 22.11 22.19 21.54 21.84 3,258,884 -0.39(-1.77%)
Dec 03, 2003 22.81 23.01 22.12 22.23 2,210,664 -0.53(-2.32%)
Dec 02, 2003 23.30 23.35 22.60 22.76 1,993,278 -0.43(-1.86%)
Dec 01, 2003 23.28 23.74 22.86 23.19 1,827,506 +0.12(+0.54%)
Nov 28, 2003 22.89 23.25 22.86 23.07 397,144 +0.07(+0.29%)
Nov 26, 2003 22.95 23.10 22.53 23.00 1,226,973 +0.20(+0.88%)
Nov 25, 2003 23.15 23.56 22.64 22.80 2,050,112 -0.19(-0.83%)
Nov 24, 2003 21.91 23.15 21.63 22.99 2,958,786 +1.35(+6.25%)
Nov 21, 2003 21.88 22.05 21.40 21.64 2,841,132 -0.21(-0.97%)
Nov 20, 2003 22.67 22.67 21.69 21.85 3,647,966 -0.84(-3.72%)
Nov 19, 2003 23.21 23.21 22.37 22.69 2,783,527 -0.35(-1.50%)
Nov 18, 2003 23.82 24.17 23.01 23.04 1,918,928 -0.70(-2.95%)
Nov 17, 2003 23.86 24.14 23.21 23.74 2,442,842 -0.42(-1.75%)
Nov 14, 2003 25.09 25.44 24.15 24.16 1,810,590 -0.99(-3.93%)
Nov 13, 2003 24.98 25.36 24.83 25.15 1,850,833 -0.04(-0.15%)
Nov 12, 2003 24.21 25.26 24.21 25.18 2,236,533 +0.87(+3.59%)
Nov 11, 2003 24.51 24.82 24.03 24.31 2,615,067 -0.19(-0.78%)
Nov 10, 2003 24.85 25.08 24.49 24.50 1,926,924 -0.50(-1.99%)
Nov 07, 2003 25.34 25.56 24.86 25.00 1,788,148 -0.29(-1.14%)
Nov 06, 2003 25.07 25.38 24.69 25.29 1,463,838 +0.15(+0.61%)
Nov 05, 2003 25.02 25.45 24.39 25.14 1,798,234 +0.00(+0.00%)
Nov 04, 2003 24.99 25.37 24.72 25.14 2,038,595 +0.07(+0.27%)
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.