Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.38 23.77 22.69 23.68 2,663,361 +0.34(+1.47%)
Jan 29, 2004 23.43 23.80 22.11 23.34 5,181,049 -0.30(-1.26%)
Jan 28, 2004 24.90 25.04 22.83 23.64 3,282,954 -1.02(-4.12%)
Jan 27, 2004 25.37 25.40 24.64 24.65 2,932,403 -0.66(-2.60%)
Jan 26, 2004 24.11 25.38 24.01 25.31 6,047,918 +1.06(+4.37%)
Jan 23, 2004 23.74 24.44 23.67 24.25 7,595,729 -0.03(-0.12%)
Jan 22, 2004 25.38 25.59 23.90 24.28 4,697,953 -1.18(-4.63%)
Jan 21, 2004 25.61 26.38 25.08 25.46 6,551,710 -0.31(-1.22%)
Jan 20, 2004 25.20 26.13 24.26 25.77 10,523,310 +2.82(+12.30%)
Jan 16, 2004 22.69 23.02 22.53 22.95 2,901,058 +0.43(+1.92%)
Jan 15, 2004 22.83 23.10 22.49 22.52 1,912,712 -0.33(-1.44%)
Jan 14, 2004 22.55 22.98 22.47 22.84 1,889,217 +0.27(+1.19%)
Jan 13, 2004 22.66 23.32 22.28 22.58 2,829,954 -0.09(-0.40%)
Jan 12, 2004 22.40 22.81 22.25 22.66 2,014,523 +0.49(+2.22%)
Jan 09, 2004 21.95 22.49 21.78 22.17 2,268,915 +0.10(+0.47%)
Jan 08, 2004 21.95 22.22 21.72 22.07 3,058,060 -0.54(-2.38%)
Jan 07, 2004 22.55 23.07 22.11 22.61 2,905,713 +0.21(+0.93%)
Jan 06, 2004 22.26 22.53 21.89 22.40 2,966,828 +0.18(+0.81%)
Jan 05, 2004 21.32 22.38 21.22 22.22 4,103,274 +1.09(+5.16%)
Jan 02, 2004 21.60 21.60 21.07 21.13 1,596,302 +0.06(+0.29%)
Dec 31, 2003 21.01 21.32 20.77 21.07 1,682,968 +0.16(+0.78%)
Dec 30, 2003 21.13 21.69 20.89 20.90 3,065,816 -0.22(-1.06%)
Dec 29, 2003 20.19 21.13 20.11 21.13 3,111,700 +1.09(+5.44%)
Dec 26, 2003 19.93 20.14 19.80 20.04 508,434 +0.09(+0.45%)
Dec 24, 2003 20.08 20.16 19.95 19.95 425,378 -0.21(-1.04%)
Dec 23, 2003 19.89 20.16 19.63 20.16 1,272,339 +0.21(+1.05%)
Dec 22, 2003 19.72 19.98 19.56 19.95 1,293,500 +0.12(+0.60%)
Dec 19, 2003 20.02 20.13 19.48 19.83 1,757,954 -0.19(-0.97%)
Dec 18, 2003 19.35 20.13 19.19 20.02 3,616,713 +0.63(+3.23%)
Dec 17, 2003 19.16 19.47 18.89 19.40 2,505,389 +0.31(+1.64%)
Dec 16, 2003 19.10 19.32 18.99 19.08 3,135,964 -0.16(-0.85%)
Dec 15, 2003 19.92 20.14 19.17 19.25 4,807,805 -0.12(-0.62%)
Dec 12, 2003 18.92 19.41 18.69 19.37 5,001,612 +1.09(+5.96%)
Dec 11, 2003 17.54 18.39 17.27 18.28 3,715,819 +0.75(+4.26%)
Dec 10, 2003 18.10 18.14 17.25 17.53 3,144,643 -0.57(-3.14%)
Dec 09, 2003 18.75 18.86 18.01 18.10 2,427,043 -0.58(-3.12%)
Dec 08, 2003 18.31 18.81 18.02 18.68 1,984,442 +0.19(+1.05%)
Dec 05, 2003 18.68 18.60 17.96 18.48 1,389,839 -0.19(-1.04%)
Dec 04, 2003 19.10 19.17 18.39 18.68 2,148,667 -0.28(-1.50%)
Dec 03, 2003 18.90 19.38 18.87 18.96 4,203,173 +0.05(+0.24%)
Dec 02, 2003 18.69 19.13 18.69 18.92 2,949,407 +0.10(+0.55%)
Dec 01, 2003 18.96 19.04 18.69 18.81 2,955,588 +0.04(+0.24%)
Nov 28, 2003 18.62 18.86 18.62 18.77 1,085,877 +0.04(+0.24%)
Nov 26, 2003 18.66 19.04 18.36 18.72 5,503,499 +0.87(+4.85%)
Nov 25, 2003 17.68 18.04 17.56 17.86 3,967,954 +0.19(+1.10%)
Nov 24, 2003 17.59 17.92 17.47 17.66 2,636,168 +0.19(+1.11%)
Nov 21, 2003 16.89 17.59 17.05 17.47 3,332,860 +0.58(+3.45%)
Nov 20, 2003 17.17 17.41 16.80 16.89 2,697,230 -0.40(-2.33%)
Nov 19, 2003 17.32 17.74 17.02 17.29 3,937,238 +0.45(+2.66%)
Nov 18, 2003 17.53 17.75 16.83 16.84 4,346,220 -0.40(-2.34%)
Nov 17, 2003 17.99 18.07 17.23 17.25 7,189,245 -1.05(-5.71%)
Nov 14, 2003 18.74 18.89 18.28 18.29 15,598,554 -0.70(-3.69%)
Nov 13, 2003 18.96 19.48 18.57 18.99 3,221,153 +0.03(+0.16%)
Nov 12, 2003 18.51 19.37 18.47 18.96 2,228,279 +0.49(+2.67%)
Nov 11, 2003 18.78 19.02 18.38 18.47 2,969,347 -0.49(-2.60%)
Nov 10, 2003 19.19 19.29 18.69 18.96 1,696,643 -0.16(-0.86%)
Nov 07, 2003 18.81 19.51 18.51 19.13 3,396,202 +0.76(+4.15%)
Nov 06, 2003 18.66 18.66 18.34 18.36 2,707,058 -0.33(-1.76%)
Nov 05, 2003 18.65 19.01 18.36 18.69 2,382,112 -0.37(-1.96%)
Nov 04, 2003 19.44 19.45 18.96 19.07 3,014,384 -0.51(-2.59%)
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.