Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.38 12.38 11.97 12.07 385,612 -0.22(-1.77%)
Jan 29, 2004 12.88 12.88 11.97 12.28 1,067,874 -0.64(-4.96%)
Jan 28, 2004 13.60 13.60 12.88 12.92 307,715 -0.53(-3.96%)
Jan 27, 2004 13.78 13.97 13.44 13.46 370,453 -0.01(-0.07%)
Jan 26, 2004 14.04 14.06 13.38 13.47 356,290 -0.39(-2.80%)
Jan 23, 2004 14.19 14.37 13.69 13.85 392,361 -0.14(-0.97%)
Jan 22, 2004 14.10 14.19 13.93 13.99 423,564 -0.02(-0.13%)
Jan 21, 2004 14.45 14.45 13.99 14.01 439,055 -0.25(-1.77%)
Jan 20, 2004 14.02 14.26 13.92 14.26 374,104 +0.23(+1.68%)
Jan 16, 2004 14.10 14.28 13.92 14.03 401,213 +0.15(+1.11%)
Jan 15, 2004 14.32 14.41 13.86 13.87 642,871 -0.23(-1.60%)
Jan 14, 2004 14.37 14.40 14.08 14.10 462,402 -0.05(-0.32%)
Jan 13, 2004 14.28 14.45 14.04 14.14 442,043 +0.00(+0.00%)
Jan 12, 2004 14.23 14.32 13.72 14.14 368,904 +0.42(+3.10%)
Jan 09, 2004 14.51 14.51 13.60 13.72 450,673 -0.71(-4.95%)
Jan 08, 2004 14.64 14.73 14.40 14.43 545,057 -0.07(-0.50%)
Jan 07, 2004 14.85 14.99 14.46 14.51 422,015 -0.12(-0.80%)
Jan 06, 2004 15.00 15.02 14.60 14.62 337,258 +0.02(+0.12%)
Jan 05, 2004 14.82 14.83 14.51 14.60 685,139 +0.78(+5.62%)
Jan 02, 2004 14.05 14.05 13.56 13.83 482,319 +0.32(+2.34%)
Dec 31, 2003 14.81 14.86 13.51 13.51 346,774 -1.08(-7.37%)
Dec 30, 2003 14.93 15.25 14.37 14.59 476,786 -0.21(-1.40%)
Dec 29, 2003 13.97 15.25 14.18 14.79 689,233 +0.82(+5.89%)
Dec 26, 2003 12.79 13.97 12.77 13.97 167,190 +1.30(+10.27%)
Dec 24, 2003 12.53 12.69 12.27 12.67 63,512 -0.08(-0.64%)
Dec 23, 2003 11.82 12.74 11.75 12.75 319,333 +1.03(+8.79%)
Dec 22, 2003 11.10 11.72 11.10 11.72 187,328 +0.63(+5.70%)
Dec 19, 2003 11.39 11.45 10.94 11.09 234,465 -0.30(-2.62%)
Dec 18, 2003 11.28 11.49 11.28 11.39 515,956 +0.26(+2.36%)
Dec 17, 2003 11.02 11.27 10.85 11.13 703,396 +0.29(+2.67%)
Dec 16, 2003 10.62 11.01 10.51 10.84 389,927 +0.08(+0.76%)
Dec 15, 2003 10.10 11.03 9.923 10.75 326,636 +0.90(+9.17%)
Dec 12, 2003 9.761 10.02 9.715 9.851 153,912 +0.14(+1.40%)
Dec 11, 2003 9.616 9.833 9.498 9.715 108,878 +0.19(+1.99%)
Dec 10, 2003 9.544 9.733 9.544 9.526 73,913 -0.09(-0.94%)
Dec 09, 2003 9.914 9.932 9.553 9.616 81,659 -0.33(-3.27%)
Dec 08, 2003 9.706 9.941 9.688 9.941 66,168 +0.36(+3.77%)
Dec 05, 2003 9.354 9.508 9.264 9.580 201,049 +0.30(+3.21%)
Dec 04, 2003 9.399 9.399 9.047 9.282 95,158 +0.02(+0.20%)
Dec 03, 2003 9.869 9.914 9.264 9.264 85,421 -0.48(-4.92%)
Dec 02, 2003 9.761 9.842 9.535 9.743 228,158 +0.06(+0.65%)
Dec 01, 2003 9.444 9.797 9.444 9.679 56,320 +0.23(+2.39%)
Nov 28, 2003 9.345 9.580 9.345 9.453 17,261 +0.22(+2.35%)
Nov 26, 2003 9.679 9.806 9.191 9.236 262,459 -0.43(-4.49%)
Nov 25, 2003 9.273 9.779 9.245 9.670 82,544 +0.30(+3.18%)
Nov 24, 2003 8.902 9.399 8.766 9.372 126,582 +0.64(+7.35%)
Nov 21, 2003 8.766 8.812 8.631 8.730 34,965 -0.09(-1.02%)
Nov 20, 2003 8.586 8.902 8.495 8.821 119,832 +0.01(+0.10%)
Nov 19, 2003 8.748 8.839 8.667 8.812 85,863 +0.06(+0.72%)
Nov 18, 2003 8.766 8.938 8.559 8.748 79,999 +0.07(+0.83%)
Nov 17, 2003 8.830 8.938 8.586 8.676 107,550 -0.35(-3.90%)
Nov 14, 2003 8.920 9.164 8.631 9.029 753,962 +0.02(+0.20%)
Nov 13, 2003 9.128 9.173 8.992 9.010 63,733 -0.05(-0.60%)
Nov 12, 2003 9.038 9.291 8.992 9.065 153,691 +0.03(+0.30%)
Nov 11, 2003 9.056 9.218 8.956 9.038 128,574 -0.03(-0.30%)
Nov 10, 2003 9.083 9.336 9.047 9.065 114,411 +0.02(+0.20%)
Nov 07, 2003 9.354 9.444 8.848 9.047 177,813 -0.30(-3.19%)
Nov 06, 2003 9.264 9.399 9.083 9.345 173,276 +0.10(+1.08%)
Nov 05, 2003 9.471 9.535 9.038 9.245 129,902 -0.23(-2.39%)
Nov 04, 2003 9.480 9.761 9.435 9.471 103,081 +0.03(+0.29%)
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.