Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.86 16.99 16.81 16.88 454,381 +0.01(+0.05%)
Jan 29, 2004 16.97 17.08 16.66 16.87 817,735 -0.09(-0.52%)
Jan 28, 2004 17.28 17.39 16.90 16.96 4,907,042 -0.29(-1.66%)
Jan 27, 2004 17.45 17.56 17.21 17.24 603,827 -0.27(-1.54%)
Jan 26, 2004 17.28 17.54 17.20 17.51 4,824,702 +0.32(+1.85%)
Jan 23, 2004 17.24 17.39 17.09 17.20 831,584 -0.06(-0.32%)
Jan 22, 2004 17.39 17.53 17.22 17.25 603,953 -0.17(-0.96%)
Jan 21, 2004 17.41 17.51 17.28 17.42 800,360 -0.14(-0.77%)
Jan 20, 2004 17.64 17.66 17.44 17.55 900,327 +0.04(+0.23%)
Jan 16, 2004 17.35 17.52 17.32 17.51 650,033 +0.22(+1.29%)
Jan 15, 2004 17.18 17.40 17.11 17.29 436,880 +0.07(+0.42%)
Jan 14, 2004 17.09 17.24 17.04 17.22 1,275,138 +0.21(+1.21%)
Jan 13, 2004 17.28 17.31 16.91 17.01 1,429,242 -0.25(-1.43%)
Jan 12, 2004 17.08 17.27 16.88 17.26 552,459 +0.26(+1.54%)
Jan 09, 2004 17.00 17.24 16.93 17.00 658,720 -0.23(-1.34%)
Jan 08, 2004 17.09 17.23 16.96 17.23 2,363,941 +0.33(+1.97%)
Jan 07, 2004 16.88 16.93 16.74 16.89 643,108 +0.08(+0.47%)
Jan 06, 2004 16.70 16.84 16.61 16.81 582,801 +0.15(+0.91%)
Jan 05, 2004 16.36 16.70 16.36 16.66 844,300 +0.40(+2.44%)
Jan 02, 2004 16.25 16.40 16.19 16.27 345,350 +0.08(+0.49%)
Dec 31, 2003 16.31 16.31 16.14 16.19 443,176 -0.02(-0.15%)
Dec 30, 2003 16.24 16.27 16.16 16.21 478,428 -0.02(-0.15%)
Dec 29, 2003 15.98 16.24 15.96 16.23 776,691 +0.29(+1.79%)
Dec 26, 2003 15.99 16.01 15.93 15.95 384,757 +0.03(+0.20%)
Dec 24, 2003 15.95 15.99 15.89 15.92 1,193,050 -0.03(-0.20%)
Dec 23, 2003 15.88 15.96 15.87 15.95 662,875 +0.13(+0.80%)
Dec 22, 2003 15.76 15.88 15.73 15.82 478,806 +0.02(+0.15%)
Dec 19, 2003 15.91 15.93 15.71 15.80 1,294,653 -0.17(-1.04%)
Dec 18, 2003 15.67 16.00 15.67 15.96 855,128 +0.26(+1.67%)
Dec 17, 2003 15.74 15.74 15.59 15.70 347,993 -0.02(-0.15%)
Dec 16, 2003 15.67 15.77 15.58 15.73 991,480 +0.08(+0.51%)
Dec 15, 2003 15.98 16.04 15.65 15.65 1,123,803 -0.20(-1.25%)
Dec 12, 2003 15.87 15.88 15.78 15.85 255,455 +0.02(+0.10%)
Dec 11, 2003 15.56 15.89 15.51 15.83 461,180 +0.29(+1.89%)
Dec 10, 2003 15.54 15.60 15.43 15.54 649,907 +0.09(+0.57%)
Dec 09, 2003 15.87 15.87 15.43 15.45 456,521 -0.34(-2.16%)
Dec 08, 2003 15.69 15.77 15.65 15.79 405,657 +0.01(+0.05%)
Dec 05, 2003 15.88 15.94 15.77 15.78 390,423 -0.25(-1.58%)
Dec 04, 2003 15.85 16.04 15.82 16.04 306,446 +0.20(+1.25%)
Dec 03, 2003 16.04 16.09 15.81 15.84 334,270 -0.06(-0.35%)
Dec 02, 2003 15.94 16.04 15.89 15.89 460,046 -0.07(-0.45%)
Dec 01, 2003 15.89 16.03 15.88 15.96 638,198 +0.16(+1.01%)
Nov 28, 2003 15.73 15.86 15.72 15.81 122,251 +0.06(+0.35%)
Nov 26, 2003 15.75 15.84 15.60 15.75 223,098 +0.06(+0.40%)
Nov 25, 2003 15.76 15.82 15.71 15.69 350,763 -0.02(-0.10%)
Nov 24, 2003 15.52 15.72 15.52 15.70 649,529 +0.39(+2.54%)
Nov 21, 2003 15.27 15.34 15.27 15.31 228,260 +0.13(+0.84%)
Nov 20, 2003 15.25 15.52 15.19 15.19 443,553 -0.24(-1.54%)
Nov 19, 2003 15.29 15.43 15.23 15.42 781,223 +0.17(+1.09%)
Nov 18, 2003 15.60 15.60 15.25 15.26 499,580 -0.19(-1.23%)
Nov 17, 2003 15.43 15.49 15.31 15.45 829,570 -0.21(-1.37%)
Nov 14, 2003 15.89 15.96 15.68 15.66 443,301 -0.21(-1.35%)
Nov 13, 2003 15.85 15.96 15.77 15.88 561,524 -0.13(-0.84%)
Nov 12, 2003 15.81 16.04 15.74 16.01 382,113 +0.33(+2.13%)
Nov 11, 2003 15.77 15.77 15.67 15.68 208,997 -0.04(-0.25%)
Nov 10, 2003 15.95 15.95 15.78 15.72 419,884 -0.21(-1.30%)
Nov 07, 2003 16.05 16.12 15.88 15.93 244,628 -0.06(-0.40%)
Nov 06, 2003 15.96 16.01 15.78 15.99 526,397 +0.13(+0.80%)
Nov 05, 2003 15.89 15.88 15.76 15.86 239,592 +0.06(+0.35%)
Nov 04, 2003 15.89 15.93 15.76 15.81 554,760 -0.11(-0.70%)
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.