Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.00 16.22 15.99 16.06 157,519 +0.08(+0.52%)
Feb 26, 2004 15.94 15.98 15.74 15.98 60,683 +0.05(+0.29%)
Feb 25, 2004 15.99 15.99 15.83 15.93 50,569 -0.06(-0.35%)
Feb 24, 2004 16.26 16.26 15.73 15.99 173,981 -0.28(-1.71%)
Feb 23, 2004 16.45 16.50 16.26 16.26 114,911 -0.22(-1.35%)
Feb 20, 2004 16.66 16.66 16.31 16.49 105,981 -0.17(-1.00%)
Feb 19, 2004 16.53 16.88 16.43 16.66 180,975 +0.16(+0.96%)
Feb 18, 2004 16.59 16.62 16.40 16.50 114,696 +0.09(+0.57%)
Feb 17, 2004 16.34 16.58 16.19 16.40 135,139 +0.14(+0.86%)
Feb 13, 2004 16.09 16.26 16.09 16.26 151,494 +0.17(+1.04%)
Feb 12, 2004 16.26 16.35 16.10 16.10 77,468 -0.12(-0.75%)
Feb 11, 2004 16.06 16.35 16.06 16.22 157,196 +0.19(+1.16%)
Feb 10, 2004 16.03 16.08 15.87 16.03 134,709 +0.23(+1.47%)
Feb 09, 2004 15.73 15.84 15.72 15.80 99,525 +0.09(+0.59%)
Feb 06, 2004 15.71 15.84 15.64 15.71 101,892 +0.07(+0.42%)
Feb 05, 2004 15.52 15.71 15.44 15.64 80,158 +0.12(+0.78%)
Feb 04, 2004 15.85 15.85 15.45 15.52 114,481 -0.35(-2.22%)
Feb 03, 2004 15.93 15.94 15.80 15.87 78,975 -0.06(-0.35%)
Feb 02, 2004 15.93 15.98 15.50 15.93 169,355 +0.05(+0.29%)
Jan 30, 2004 15.85 15.94 15.60 15.88 108,241 +0.12(+0.77%)
Jan 29, 2004 15.89 15.97 15.49 15.76 181,405 -0.22(-1.39%)
Jan 28, 2004 16.26 16.26 15.99 15.99 146,867 -0.23(-1.43%)
Jan 27, 2004 16.44 16.45 16.17 16.22 167,956 -0.21(-1.30%)
Jan 26, 2004 16.50 16.57 16.28 16.43 181,728 -0.02(-0.11%)
Jan 23, 2004 16.54 16.58 16.40 16.45 130,836 -0.13(-0.78%)
Jan 22, 2004 16.57 16.66 16.40 16.58 248,330 +0.04(+0.22%)
Jan 21, 2004 16.62 16.64 16.31 16.54 182,051 +0.06(+0.34%)
Jan 20, 2004 16.73 16.73 16.04 16.49 280,393 +0.37(+2.31%)
Jan 16, 2004 16.08 16.12 15.87 16.12 153,538 +0.19(+1.17%)
Jan 15, 2004 15.80 15.97 15.71 15.93 169,462 +0.16(+1.00%)
Jan 14, 2004 15.61 15.78 15.49 15.77 151,817 +0.30(+1.92%)
Jan 13, 2004 15.59 15.71 15.47 15.47 137,829 -0.09(-0.60%)
Jan 12, 2004 15.80 15.85 15.54 15.57 199,051 -0.04(-0.24%)
Jan 09, 2004 15.75 15.77 15.58 15.60 185,494 -0.01(-0.06%)
Jan 08, 2004 15.75 15.77 15.61 15.61 216,697 -0.05(-0.30%)
Jan 07, 2004 15.64 15.84 15.61 15.66 215,406 -0.14(-0.88%)
Jan 06, 2004 16.05 16.06 15.61 15.80 372,280 +0.00(+0.00%)
Jan 05, 2004 15.74 16.01 15.59 15.80 452,546 +0.37(+2.41%)
Jan 02, 2004 15.38 15.61 15.31 15.43 257,583 +0.10(+0.67%)
Dec 31, 2003 15.31 15.34 15.07 15.33 88,443 +0.07(+0.43%)
Dec 30, 2003 15.22 15.31 15.11 15.26 161,500 -0.12(-0.79%)
Dec 29, 2003 15.60 15.61 15.11 15.38 314,716 +0.27(+1.78%)
Dec 26, 2003 14.91 15.71 14.70 15.11 82,525 +0.24(+1.63%)
Dec 24, 2003 14.68 14.91 14.64 14.87 79,297 +0.23(+1.59%)
Dec 23, 2003 14.41 14.68 14.27 14.64 171,507 +0.28(+1.94%)
Dec 22, 2003 14.38 14.38 14.19 14.36 137,184 +0.06(+0.45%)
Dec 19, 2003 14.32 14.32 14.05 14.29 78,544 -0.02(-0.13%)
Dec 18, 2003 14.10 14.40 14.10 14.31 154,722 +0.26(+1.85%)
Dec 17, 2003 13.94 14.11 13.91 14.05 122,766 +0.07(+0.53%)
Dec 16, 2003 14.03 14.03 13.92 13.98 131,912 +0.02(+0.13%)
Dec 15, 2003 14.73 14.73 14.02 13.96 276,197 +0.04(+0.27%)
Dec 12, 2003 13.94 13.96 13.88 13.92 56,272 +0.02(+0.13%)
Dec 11, 2003 13.92 13.94 13.84 13.90 65,740 -0.02(-0.13%)
Dec 10, 2003 13.98 14.00 13.92 13.92 75,962 -0.06(-0.40%)
Dec 09, 2003 13.99 13.99 13.89 13.98 92,101 +0.00(+0.00%)
Dec 08, 2003 13.99 14.02 13.89 13.98 90,380 +0.02(+0.13%)
Dec 05, 2003 14.03 14.10 13.99 13.96 93,823 -0.24(-1.70%)
Dec 04, 2003 14.20 14.26 14.05 14.20 149,450 -0.07(-0.52%)
Dec 03, 2003 14.25 14.34 14.19 14.28 117,601 +0.06(+0.39%)
Dec 02, 2003 14.17 14.17 14.10 14.22 188,076 +0.09(+0.66%)
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.