Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.88 16.14 15.81 16.07 514,998 +0.18(+1.16%)
Feb 26, 2004 15.77 15.92 15.75 15.88 216,656 +0.12(+0.78%)
Feb 25, 2004 15.64 15.82 15.57 15.76 377,977 +0.03(+0.17%)
Feb 24, 2004 15.80 15.96 15.57 15.73 438,582 -0.10(-0.65%)
Feb 23, 2004 16.00 16.00 15.71 15.83 548,521 -0.20(-1.28%)
Feb 20, 2004 15.77 16.11 15.77 16.04 750,246 +0.27(+1.73%)
Feb 19, 2004 16.02 16.12 15.71 15.77 654,507 -0.22(-1.37%)
Feb 18, 2004 16.02 16.09 15.85 15.98 897,660 -0.07(-0.43%)
Feb 17, 2004 15.83 16.05 15.60 16.05 767,666 +0.36(+2.26%)
Feb 13, 2004 15.85 15.98 15.53 15.70 499,041 -0.12(-0.73%)
Feb 12, 2004 15.85 15.98 15.74 15.81 674,416 -0.10(-0.64%)
Feb 11, 2004 15.83 15.98 15.72 15.92 1,031,899 +0.09(+0.56%)
Feb 10, 2004 15.55 15.83 15.51 15.83 1,203,321 +0.28(+1.80%)
Feb 09, 2004 15.31 15.55 15.21 15.55 863,551 +0.25(+1.61%)
Feb 06, 2004 15.04 15.43 15.03 15.30 798,554 +0.23(+1.54%)
Feb 05, 2004 14.69 15.13 14.69 15.07 1,372,548 +0.38(+2.61%)
Feb 04, 2004 14.79 14.90 14.59 14.69 1,739,400 -0.23(-1.51%)
Feb 03, 2004 14.56 14.97 14.55 14.91 2,316,760 +0.35(+2.39%)
Feb 02, 2004 15.51 15.51 14.45 14.56 3,716,537 -0.87(-5.66%)
Jan 30, 2004 18.27 18.44 14.97 15.44 8,167,363 -2.83(-15.51%)
Jan 29, 2004 18.61 18.61 18.13 18.27 742,487 -0.18(-1.00%)
Jan 28, 2004 19.07 19.14 18.43 18.46 969,537 -0.61(-3.22%)
Jan 27, 2004 19.59 19.59 19.07 19.07 581,751 -0.46(-2.38%)
Jan 26, 2004 19.40 19.59 19.17 19.54 599,611 +0.07(+0.35%)
Jan 23, 2004 19.50 19.56 19.30 19.47 416,770 +0.05(+0.28%)
Jan 22, 2004 19.39 19.49 19.33 19.41 526,855 +0.01(+0.07%)
Jan 21, 2004 19.23 19.54 19.23 19.40 497,577 +0.03(+0.18%)
Jan 20, 2004 19.20 19.43 19.17 19.37 310,784 +0.16(+0.85%)
Jan 16, 2004 19.20 19.31 19.11 19.20 349,139 +0.11(+0.57%)
Jan 15, 2004 19.23 19.37 18.84 19.09 386,907 +0.00(+0.00%)
Jan 14, 2004 19.09 19.23 19.02 19.09 575,749 +0.00(+0.00%)
Jan 13, 2004 19.26 19.26 18.85 19.09 433,752 -0.12(-0.64%)
Jan 12, 2004 19.57 19.59 18.99 19.22 457,320 +0.02(+0.11%)
Jan 09, 2004 19.26 19.43 19.11 19.20 220,609 -0.17(-0.88%)
Jan 08, 2004 19.13 19.39 19.11 19.37 544,569 +0.31(+1.61%)
Jan 07, 2004 19.11 19.13 18.91 19.06 564,185 -0.07(-0.36%)
Jan 06, 2004 19.27 19.28 19.00 19.13 432,727 -0.18(-0.92%)
Jan 05, 2004 19.26 19.43 19.12 19.30 488,940 +0.09(+0.46%)
Jan 02, 2004 19.23 19.39 19.09 19.22 268,185 +0.10(+0.54%)
Dec 31, 2003 19.23 19.41 19.07 19.11 409,890 -0.16(-0.85%)
Dec 30, 2003 19.20 19.33 19.00 19.28 342,844 +0.04(+0.21%)
Dec 29, 2003 19.12 19.30 19.06 19.24 342,844 +0.14(+0.75%)
Dec 26, 2003 18.99 19.12 18.99 19.09 101,301 +0.08(+0.39%)
Dec 24, 2003 18.94 19.11 18.85 19.02 99,544 -0.04(-0.21%)
Dec 23, 2003 18.81 19.06 18.77 19.06 533,004 +0.16(+0.87%)
Dec 22, 2003 18.99 19.12 18.79 18.89 768,691 +0.04(+0.22%)
Dec 19, 2003 18.92 18.92 18.50 18.85 708,232 -0.04(-0.22%)
Dec 18, 2003 18.63 18.94 18.63 18.89 375,781 +0.24(+1.28%)
Dec 17, 2003 18.61 18.73 18.48 18.66 439,022 -0.08(-0.40%)
Dec 16, 2003 18.36 18.73 18.21 18.73 1,352,785 +0.37(+2.01%)
Dec 15, 2003 19.61 19.61 18.36 18.36 1,063,666 -1.23(-6.28%)
Dec 12, 2003 18.47 19.40 18.47 19.59 1,840,116 +1.15(+6.22%)
Dec 11, 2003 17.39 18.44 17.39 18.44 969,976 +0.87(+4.98%)
Dec 10, 2003 17.52 17.64 17.35 17.57 451,318 +0.00(+0.00%)
Dec 09, 2003 17.73 17.75 17.42 17.57 362,167 -0.16(-0.89%)
Dec 08, 2003 17.21 17.75 17.21 17.73 609,419 +0.55(+3.18%)
Dec 05, 2003 17.18 17.28 17.06 17.18 324,399 -0.12(-0.67%)
Dec 04, 2003 17.35 17.42 17.17 17.30 280,775 -0.02(-0.12%)
Dec 03, 2003 17.42 17.73 17.32 17.32 515,144 -0.01(-0.08%)
Dec 02, 2003 17.42 17.42 17.06 17.33 446,048 +0.18(+1.08%)
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.