Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.61 11.66 11.34 11.63 161,379 +0.02(+0.16%)
Feb 26, 2004 11.55 11.66 11.39 11.61 125,061 -0.03(-0.23%)
Feb 25, 2004 11.07 11.65 11.07 11.64 119,951 +0.49(+4.36%)
Feb 24, 2004 11.34 11.52 11.08 11.16 227,353 -0.11(-0.96%)
Feb 23, 2004 11.44 11.52 10.98 11.26 230,463 -0.23(-2.04%)
Feb 20, 2004 11.86 11.86 11.28 11.50 147,607 -0.14(-1.24%)
Feb 19, 2004 12.11 12.15 11.64 11.64 100,071 -0.31(-2.56%)
Feb 18, 2004 12.11 12.15 11.87 11.95 133,613 -0.16(-1.34%)
Feb 17, 2004 11.70 12.13 11.70 12.11 274,445 +0.44(+3.78%)
Feb 13, 2004 11.98 11.98 11.49 11.67 112,177 -0.27(-2.26%)
Feb 12, 2004 12.04 12.15 11.89 11.94 105,291 -0.12(-0.97%)
Feb 11, 2004 12.04 12.09 12.01 12.06 275,778 +0.02(+0.15%)
Feb 10, 2004 11.77 12.05 11.77 12.04 306,988 +0.36(+3.08%)
Feb 09, 2004 11.52 11.90 11.43 11.68 275,223 -0.19(-1.59%)
Feb 06, 2004 11.76 11.92 11.66 11.87 325,536 +0.13(+1.15%)
Feb 05, 2004 11.84 11.93 11.66 11.73 482,029 +0.12(+1.01%)
Feb 04, 2004 11.75 12.01 11.52 11.61 322,870 -0.06(-0.54%)
Feb 03, 2004 11.70 11.88 11.61 11.68 463,370 -0.08(-0.69%)
Feb 02, 2004 11.73 12.07 11.61 11.76 412,612 -0.26(-2.17%)
Jan 30, 2004 12.33 12.33 11.93 12.02 387,067 -0.22(-1.77%)
Jan 29, 2004 12.83 12.83 11.93 12.24 1,071,904 -0.64(-4.97%)
Jan 28, 2004 13.55 13.55 12.83 12.88 308,876 -0.53(-3.96%)
Jan 27, 2004 13.73 13.92 13.39 13.41 371,851 -0.01(-0.07%)
Jan 26, 2004 13.98 14.01 13.33 13.42 357,634 -0.39(-2.80%)
Jan 23, 2004 14.14 14.32 13.64 13.80 393,842 -0.14(-0.97%)
Jan 22, 2004 14.05 14.14 13.87 13.94 425,163 -0.02(-0.13%)
Jan 21, 2004 14.40 14.40 13.94 13.96 440,712 -0.25(-1.77%)
Jan 20, 2004 13.96 14.21 13.87 14.21 375,516 +0.23(+1.68%)
Jan 16, 2004 14.05 14.23 13.87 13.97 402,727 +0.15(+1.11%)
Jan 15, 2004 14.27 14.35 13.81 13.82 645,297 -0.23(-1.60%)
Jan 14, 2004 14.32 14.34 14.03 14.05 464,147 -0.04(-0.32%)
Jan 13, 2004 14.23 14.40 13.98 14.09 443,711 +0.00(+0.00%)
Jan 12, 2004 14.18 14.27 13.67 14.09 370,296 +0.42(+3.10%)
Jan 09, 2004 14.45 14.45 13.55 13.67 452,374 -0.71(-4.95%)
Jan 08, 2004 14.59 14.68 14.34 14.38 547,114 -0.07(-0.50%)
Jan 07, 2004 14.79 14.94 14.41 14.45 423,608 -0.12(-0.80%)
Jan 06, 2004 14.95 14.96 14.55 14.57 338,531 +0.02(+0.12%)
Jan 05, 2004 14.77 14.77 14.45 14.55 687,724 +0.77(+5.62%)
Jan 02, 2004 14.00 14.00 13.51 13.78 484,139 +0.32(+2.34%)
Dec 31, 2003 14.76 14.80 13.46 13.46 348,082 -1.07(-7.37%)
Dec 30, 2003 14.87 15.19 14.32 14.53 478,586 -0.21(-1.41%)
Dec 29, 2003 13.92 15.19 14.13 14.74 691,834 +0.82(+5.89%)
Dec 26, 2003 12.74 13.92 12.72 13.92 167,821 +1.30(+10.27%)
Dec 24, 2003 12.48 12.64 12.23 12.62 63,752 -0.08(-0.64%)
Dec 23, 2003 11.78 12.70 11.70 12.70 320,538 +1.03(+8.79%)
Dec 22, 2003 11.06 11.68 11.06 11.68 188,035 +0.63(+5.71%)
Dec 19, 2003 11.34 11.41 10.90 11.05 235,350 -0.30(-2.62%)
Dec 18, 2003 11.24 11.44 11.24 11.34 517,903 +0.26(+2.36%)
Dec 17, 2003 10.98 11.23 10.81 11.08 706,050 +0.29(+2.67%)
Dec 16, 2003 10.58 10.97 10.47 10.80 391,398 +0.08(+0.76%)
Dec 15, 2003 10.06 10.98 9.886 10.71 327,868 +0.90(+9.17%)
Dec 12, 2003 9.724 9.985 9.679 9.814 154,493 +0.14(+1.40%)
Dec 11, 2003 9.580 9.796 9.463 9.679 109,289 +0.19(+1.99%)
Dec 10, 2003 9.508 9.697 9.508 9.490 74,192 -0.09(-0.94%)
Dec 09, 2003 9.877 9.895 9.517 9.580 81,967 -0.32(-3.27%)
Dec 08, 2003 9.670 9.904 9.652 9.904 66,417 +0.36(+3.77%)
Dec 05, 2003 9.319 9.472 9.229 9.544 201,808 +0.30(+3.21%)
Dec 04, 2003 9.364 9.364 9.013 9.247 95,517 +0.02(+0.20%)
Dec 03, 2003 9.832 9.877 9.229 9.229 85,743 -0.48(-4.92%)
Dec 02, 2003 9.724 9.805 9.499 9.706 229,019 +0.06(+0.65%)
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.