Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.50 22.59 22.30 22.38 392,600 +0.02(+0.07%)
Feb 26, 2004 22.23 22.45 21.98 22.36 347,700 +0.13(+0.61%)
Feb 25, 2004 21.78 22.23 21.55 22.23 429,800 +0.44(+2.02%)
Feb 24, 2004 21.56 21.91 21.40 21.79 467,500 +0.20(+0.90%)
Feb 23, 2004 21.76 21.86 21.44 21.59 544,000 -0.13(-0.60%)
Feb 20, 2004 21.72 22.13 21.50 21.73 325,800 -0.04(-0.21%)
Feb 19, 2004 22.23 22.52 21.75 21.77 339,500 -0.45(-2.03%)
Feb 18, 2004 22.23 22.53 22.00 22.22 364,100 -0.18(-0.80%)
Feb 17, 2004 22.00 22.68 21.98 22.40 296,100 +0.38(+1.70%)
Feb 13, 2004 22.34 22.55 21.62 22.02 517,000 -0.27(-1.19%)
Feb 12, 2004 22.71 23.11 22.22 22.29 419,300 -0.51(-2.24%)
Feb 11, 2004 22.50 22.93 22.30 22.80 639,200 +0.26(+1.15%)
Feb 10, 2004 22.41 22.77 22.23 22.54 705,800 +0.09(+0.42%)
Feb 09, 2004 22.94 23.34 22.43 22.45 1,138,800 -0.60(-2.60%)
Feb 06, 2004 22.75 23.22 22.21 23.05 991,000 +0.53(+2.35%)
Feb 05, 2004 21.57 23.07 20.98 22.52 6,759,100 +3.29(+17.11%)
Feb 04, 2004 19.86 19.95 19.10 19.23 600,100 -0.70(-3.51%)
Feb 03, 2004 19.57 20.28 19.57 19.93 576,500 +0.32(+1.63%)
Feb 02, 2004 19.75 19.80 19.11 19.61 449,800 +0.00(+0.03%)
Jan 30, 2004 19.50 19.70 19.25 19.60 317,200 +0.11(+0.56%)
Jan 29, 2004 19.73 19.83 18.98 19.49 597,700 -0.27(-1.34%)
Jan 28, 2004 19.66 20.38 19.59 19.75 979,200 -0.14(-0.73%)
Jan 27, 2004 19.32 19.93 19.08 19.90 1,300,100 +0.56(+2.92%)
Jan 26, 2004 19.09 19.45 17.93 19.34 2,220,000 +0.48(+2.55%)
Jan 23, 2004 19.12 19.20 18.79 18.86 685,500 -0.20(-1.08%)
Jan 22, 2004 19.67 20.00 19.02 19.06 420,400 -0.42(-2.16%)
Jan 21, 2004 19.70 19.89 19.39 19.48 403,000 -0.29(-1.47%)
Jan 20, 2004 19.23 19.77 19.12 19.77 550,600 +0.52(+2.70%)
Jan 16, 2004 18.75 19.54 18.62 19.25 609,400 +0.57(+3.05%)
Jan 15, 2004 19.07 19.25 18.64 18.68 526,883 -0.45(-2.33%)
Jan 14, 2004 18.80 19.73 18.77 19.12 821,003 +0.37(+1.97%)
Jan 13, 2004 19.70 19.75 18.71 18.75 639,470 -1.00(-5.04%)
Jan 12, 2004 19.29 19.89 19.19 19.75 531,449 +0.45(+2.36%)
Jan 09, 2004 19.64 19.68 19.20 19.30 272,508 -0.38(-1.91%)
Jan 08, 2004 19.48 19.71 19.41 19.67 359,060 +0.21(+1.08%)
Jan 07, 2004 19.23 19.54 19.08 19.46 437,133 +0.21(+1.09%)
Jan 06, 2004 19.23 19.49 19.00 19.25 394,400 +0.05(+0.26%)
Jan 05, 2004 19.43 19.52 19.20 19.20 596,600 -0.05(-0.29%)
Jan 02, 2004 18.93 19.59 18.89 19.25 486,400 +0.33(+1.74%)
Dec 31, 2003 19.21 19.34 18.85 18.93 394,100 -0.27(-1.43%)
Dec 30, 2003 19.00 19.20 18.89 19.20 406,618 +0.11(+0.55%)
Dec 29, 2003 18.95 19.10 18.84 19.09 648,857 +0.24(+1.25%)
Dec 26, 2003 18.73 19.00 18.65 18.86 232,697 +0.16(+0.88%)
Dec 24, 2003 18.84 18.84 18.50 18.70 368,287 -0.13(-0.72%)
Dec 23, 2003 18.00 19.00 17.54 18.83 4,152,295 -1.23(-6.11%)
Dec 22, 2003 20.18 20.18 19.65 20.05 441,452 -0.14(-0.69%)
Dec 19, 2003 19.32 20.20 19.09 20.20 1,439,191 +0.87(+4.50%)
Dec 18, 2003 19.18 19.54 18.98 19.32 851,319 +0.36(+1.90%)
Dec 17, 2003 18.93 19.08 18.38 18.96 550,560 +0.10(+0.53%)
Dec 16, 2003 18.80 19.15 18.77 18.86 368,641 +0.06(+0.32%)
Dec 15, 2003 19.90 19.93 18.77 18.80 481,530 -0.80(-4.11%)
Dec 12, 2003 19.43 19.81 19.05 19.61 342,639 +0.32(+1.69%)
Dec 11, 2003 19.14 19.52 18.91 19.29 551,900 +0.29(+1.53%)
Dec 10, 2003 18.80 19.21 18.70 19.00 748,962 +0.28(+1.50%)
Dec 09, 2003 18.70 19.24 18.62 18.71 789,303 +0.02(+0.08%)
Dec 08, 2003 18.30 19.30 17.69 18.70 3,596,385 -2.20(-10.50%)
Dec 05, 2003 20.51 21.86 20.51 20.89 366,920 +0.14(+0.70%)
Dec 04, 2003 21.16 21.23 20.45 20.75 564,818 -0.35(-1.66%)
Dec 03, 2003 21.62 22.36 20.91 21.10 647,038 -0.42(-1.97%)
Dec 02, 2003 22.55 22.65 20.44 21.52 2,457,962 -1.27(-5.57%)
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.