Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.85 15.28 14.85 15.18 2,988,173 +0.40(+2.70%)
Feb 26, 2004 14.26 14.79 14.19 14.78 2,112,929 +0.44(+3.09%)
Feb 25, 2004 14.18 14.37 13.87 14.34 2,711,279 +0.20(+1.42%)
Feb 24, 2004 14.08 14.29 14.06 14.14 1,844,136 +0.06(+0.45%)
Feb 23, 2004 14.37 14.40 14.06 14.08 1,943,027 -0.13(-0.93%)
Feb 20, 2004 14.59 14.78 14.21 14.21 2,580,933 -0.38(-2.60%)
Feb 19, 2004 14.73 14.77 14.56 14.59 1,336,814 -0.01(-0.09%)
Feb 18, 2004 14.77 14.81 14.55 14.60 2,168,213 -0.21(-1.44%)
Feb 17, 2004 14.69 15.00 14.65 14.81 1,514,580 +0.29(+2.02%)
Feb 13, 2004 14.69 14.77 14.51 14.52 1,003,683 -0.08(-0.52%)
Feb 12, 2004 14.71 14.79 14.57 14.60 1,415,927 -0.12(-0.84%)
Feb 11, 2004 14.32 14.80 14.14 14.72 2,047,876 +0.39(+2.71%)
Feb 10, 2004 14.37 14.43 14.17 14.33 1,394,719 -0.08(-0.58%)
Feb 09, 2004 14.61 14.71 14.35 14.42 2,081,475 -0.25(-1.67%)
Feb 06, 2004 14.19 14.69 14.19 14.66 1,855,098 +0.60(+4.30%)
Feb 05, 2004 14.03 14.32 13.89 14.06 2,208,246 -0.07(-0.49%)
Feb 04, 2004 14.37 14.40 14.11 14.13 1,898,229 -0.35(-2.45%)
Feb 03, 2004 14.36 14.68 14.31 14.48 1,801,959 +0.08(+0.57%)
Feb 02, 2004 14.32 14.44 14.06 14.40 2,154,630 +0.23(+1.60%)
Jan 30, 2004 14.04 14.30 13.99 14.17 1,690,200 +0.10(+0.72%)
Jan 29, 2004 13.86 14.08 13.54 14.07 3,398,511 +0.10(+0.75%)
Jan 28, 2004 14.88 14.88 13.91 13.97 3,753,565 -0.97(-6.46%)
Jan 27, 2004 14.82 14.97 14.77 14.93 1,597,267 +0.13(+0.91%)
Jan 26, 2004 14.88 14.93 14.70 14.80 1,253,412 -0.08(-0.54%)
Jan 23, 2004 15.02 15.14 14.78 14.88 1,838,894 -0.13(-0.84%)
Jan 22, 2004 15.11 15.18 14.84 15.00 2,328,106 +0.13(+0.85%)
Jan 21, 2004 14.48 14.93 14.48 14.88 3,400,894 +0.65(+4.56%)
Jan 20, 2004 14.46 14.48 13.94 14.23 2,309,758 -0.21(-1.48%)
Jan 16, 2004 14.48 14.52 14.34 14.44 2,167,736 +0.07(+0.51%)
Jan 15, 2004 14.26 14.53 14.11 14.37 2,938,370 +0.25(+1.80%)
Jan 14, 2004 13.95 14.18 13.93 14.12 2,515,880 +0.27(+1.99%)
Jan 13, 2004 13.94 14.08 13.57 13.84 3,117,327 -0.07(-0.47%)
Jan 12, 2004 14.15 14.27 13.74 13.91 3,209,784 -0.20(-1.41%)
Jan 09, 2004 13.91 14.46 14.06 14.10 3,940,386 +0.19(+1.37%)
Jan 08, 2004 14.47 14.47 13.53 13.91 5,903,907 -0.59(-4.09%)
Jan 07, 2004 14.63 14.64 14.22 14.51 2,634,549 -0.16(-1.09%)
Jan 06, 2004 14.43 14.72 14.41 14.67 2,428,665 +0.33(+2.33%)
Jan 05, 2004 14.80 14.83 14.07 14.33 4,353,345 -0.47(-3.16%)
Jan 02, 2004 15.22 15.30 14.69 14.80 2,452,494 -0.42(-2.73%)
Dec 31, 2003 15.32 15.40 15.14 15.22 1,639,921 -0.10(-0.66%)
Dec 30, 2003 15.50 15.52 15.24 15.32 1,989,732 -0.18(-1.19%)
Dec 29, 2003 15.62 15.65 15.42 15.50 1,668,516 -0.12(-0.78%)
Dec 26, 2003 15.51 15.73 15.50 15.62 604,306 +0.17(+1.13%)
Dec 24, 2003 15.55 15.55 15.28 15.45 1,070,643 -0.14(-0.90%)
Dec 23, 2003 15.31 15.61 15.26 15.59 3,543,154 +0.31(+2.05%)
Dec 22, 2003 14.97 15.32 14.89 15.28 3,792,645 +0.59(+4.01%)
Dec 19, 2003 14.29 14.73 14.23 14.69 4,702,442 +0.59(+4.20%)
Dec 18, 2003 13.90 14.18 13.83 14.10 1,783,134 +0.25(+1.79%)
Dec 17, 2003 14.09 14.09 13.84 13.85 2,341,927 +0.04(+0.29%)
Dec 16, 2003 13.83 13.96 13.47 13.81 3,714,009 -0.02(-0.14%)
Dec 15, 2003 14.10 14.10 13.81 13.83 2,371,237 -0.18(-1.29%)
Dec 12, 2003 14.00 14.12 13.95 14.01 1,166,436 +0.06(+0.44%)
Dec 11, 2003 13.85 14.04 13.83 13.95 2,075,041 +0.28(+2.07%)
Dec 10, 2003 14.34 14.34 13.51 13.66 4,712,926 -0.69(-4.82%)
Dec 09, 2003 14.74 14.74 14.35 14.36 3,271,025 -0.38(-2.59%)
Dec 08, 2003 14.25 14.74 14.25 14.74 2,282,116 +0.51(+3.55%)
Dec 05, 2003 14.16 14.38 14.15 14.23 1,249,123 +0.02(+0.16%)
Dec 04, 2003 14.40 14.53 14.07 14.21 2,333,587 -0.23(-1.58%)
Dec 03, 2003 14.66 14.72 14.40 14.44 1,864,391 -0.22(-1.53%)
Dec 02, 2003 14.73 14.75 14.50 14.66 2,342,642 -0.07(-0.50%)
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.