Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.21 17.34 17.16 17.23 445,106 +0.01(+0.05%)
Jan 29, 2004 17.33 17.43 17.01 17.22 801,043 -0.09(-0.51%)
Jan 28, 2004 17.64 17.76 17.25 17.31 4,806,879 -0.29(-1.66%)
Jan 27, 2004 17.81 17.93 17.57 17.60 591,502 -0.28(-1.54%)
Jan 26, 2004 17.64 17.90 17.55 17.88 4,726,220 +0.32(+1.85%)
Jan 23, 2004 17.60 17.76 17.45 17.55 814,610 -0.06(-0.32%)
Jan 22, 2004 17.76 17.89 17.58 17.61 591,625 -0.17(-0.96%)
Jan 21, 2004 17.77 17.88 17.64 17.78 784,023 -0.14(-0.77%)
Jan 20, 2004 18.01 18.03 17.81 17.92 881,949 +0.04(+0.23%)
Jan 16, 2004 17.71 17.89 17.68 17.88 636,765 +0.23(+1.29%)
Jan 15, 2004 17.54 17.77 17.46 17.65 427,963 +0.07(+0.42%)
Jan 14, 2004 17.45 17.59 17.39 17.58 1,249,110 +0.21(+1.21%)
Jan 13, 2004 17.64 17.67 17.26 17.37 1,400,069 -0.25(-1.43%)
Jan 12, 2004 17.43 17.63 17.23 17.62 541,182 +0.27(+1.54%)
Jan 09, 2004 17.35 17.60 17.28 17.35 645,275 -0.24(-1.34%)
Jan 08, 2004 17.45 17.59 17.31 17.59 2,315,688 +0.34(+1.97%)
Jan 07, 2004 17.23 17.28 17.08 17.25 629,981 +0.08(+0.47%)
Jan 06, 2004 17.05 17.19 16.95 17.16 570,905 +0.15(+0.91%)
Jan 05, 2004 16.70 17.05 16.70 17.01 827,066 +0.41(+2.44%)
Jan 02, 2004 16.59 16.74 16.52 16.61 338,300 +0.08(+0.49%)
Dec 31, 2003 16.65 16.65 16.48 16.52 434,130 -0.02(-0.15%)
Dec 30, 2003 16.58 16.61 16.50 16.55 468,663 -0.02(-0.15%)
Dec 29, 2003 16.31 16.58 16.30 16.57 760,837 +0.29(+1.79%)
Dec 26, 2003 16.32 16.35 16.26 16.28 376,903 +0.03(+0.20%)
Dec 24, 2003 16.28 16.32 16.22 16.25 1,168,697 -0.03(-0.20%)
Dec 23, 2003 16.21 16.30 16.20 16.28 649,345 +0.13(+0.80%)
Dec 22, 2003 16.09 16.21 16.05 16.15 469,033 +0.02(+0.15%)
Dec 19, 2003 16.24 16.26 16.04 16.13 1,268,226 -0.17(-1.04%)
Dec 18, 2003 16.00 16.33 16.00 16.30 837,673 +0.27(+1.67%)
Dec 17, 2003 16.07 16.07 15.92 16.03 340,890 -0.02(-0.15%)
Dec 16, 2003 16.00 16.10 15.91 16.05 971,242 +0.08(+0.51%)
Dec 15, 2003 16.31 16.37 15.97 15.97 1,100,864 -0.20(-1.25%)
Dec 12, 2003 16.20 16.21 16.11 16.18 250,241 +0.02(+0.10%)
Dec 11, 2003 15.88 16.22 15.84 16.16 451,766 +0.30(+1.89%)
Dec 10, 2003 15.86 15.92 15.75 15.86 636,641 +0.09(+0.57%)
Dec 09, 2003 16.20 16.20 15.75 15.77 447,203 -0.35(-2.16%)
Dec 08, 2003 16.01 16.09 15.97 16.12 397,376 +0.01(+0.05%)
Dec 05, 2003 16.21 16.27 16.09 16.11 382,453 -0.26(-1.59%)
Dec 04, 2003 16.18 16.37 16.15 16.37 300,191 +0.20(+1.25%)
Dec 03, 2003 16.37 16.43 16.14 16.17 327,447 -0.06(-0.35%)
Dec 02, 2003 16.27 16.38 16.22 16.22 450,656 -0.07(-0.45%)
Dec 01, 2003 16.22 16.36 16.21 16.30 625,171 +0.16(+1.00%)
Nov 28, 2003 16.06 16.19 16.05 16.14 119,755 +0.06(+0.35%)
Nov 26, 2003 16.08 16.17 15.92 16.08 218,544 +0.06(+0.41%)
Nov 25, 2003 16.09 16.15 16.04 16.01 343,604 -0.02(-0.10%)
Nov 24, 2003 15.84 16.05 15.84 16.03 636,271 +0.40(+2.54%)
Nov 21, 2003 15.58 15.66 15.58 15.63 223,601 +0.13(+0.84%)
Nov 20, 2003 15.57 15.84 15.50 15.50 434,499 -0.24(-1.55%)
Nov 19, 2003 15.61 15.75 15.54 15.75 765,277 +0.17(+1.09%)
Nov 18, 2003 15.92 15.92 15.57 15.58 489,382 -0.19(-1.23%)
Nov 17, 2003 15.75 15.81 15.62 15.77 812,637 -0.22(-1.37%)
Nov 14, 2003 16.22 16.30 16.01 15.99 434,253 -0.22(-1.35%)
Nov 13, 2003 16.18 16.30 16.10 16.21 550,062 -0.14(-0.84%)
Nov 12, 2003 16.14 16.38 16.07 16.35 374,313 +0.34(+2.13%)
Nov 11, 2003 16.09 16.09 16.00 16.01 204,731 -0.04(-0.25%)
Nov 10, 2003 16.28 16.28 16.11 16.05 411,313 -0.21(-1.30%)
Nov 07, 2003 16.39 16.45 16.21 16.26 239,634 -0.06(-0.40%)
Nov 06, 2003 16.30 16.35 16.11 16.32 515,652 +0.13(+0.80%)
Nov 05, 2003 16.22 16.21 16.09 16.19 234,701 +0.06(+0.35%)
Nov 04, 2003 16.22 16.26 16.09 16.14 543,437 -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.