Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.89 16.15 15.82 16.08 514,730 +0.18(+1.16%)
Feb 26, 2004 15.78 15.93 15.75 15.89 216,543 +0.12(+0.78%)
Feb 25, 2004 15.65 15.83 15.58 15.77 377,781 +0.03(+0.17%)
Feb 24, 2004 15.81 15.97 15.58 15.74 438,355 -0.10(-0.65%)
Feb 23, 2004 16.01 16.01 15.72 15.84 548,236 -0.20(-1.28%)
Feb 20, 2004 15.77 16.12 15.77 16.05 749,856 +0.27(+1.73%)
Feb 19, 2004 16.03 16.13 15.72 15.77 654,167 -0.22(-1.37%)
Feb 18, 2004 16.03 16.10 15.86 15.99 897,194 -0.07(-0.43%)
Feb 17, 2004 15.84 16.06 15.60 16.06 767,267 +0.36(+2.26%)
Feb 13, 2004 15.86 15.99 15.54 15.71 498,782 -0.12(-0.73%)
Feb 12, 2004 15.86 15.99 15.75 15.82 674,066 -0.10(-0.64%)
Feb 11, 2004 15.84 15.99 15.73 15.92 1,031,363 +0.09(+0.56%)
Feb 10, 2004 15.56 15.84 15.51 15.84 1,202,696 +0.28(+1.80%)
Feb 09, 2004 15.32 15.56 15.22 15.56 863,103 +0.25(+1.61%)
Feb 06, 2004 15.05 15.44 15.04 15.31 798,140 +0.23(+1.54%)
Feb 05, 2004 14.70 15.14 14.70 15.08 1,371,835 +0.38(+2.60%)
Feb 04, 2004 14.80 14.91 14.60 14.69 1,738,496 -0.23(-1.51%)
Feb 03, 2004 14.57 14.97 14.56 14.92 2,315,557 +0.35(+2.39%)
Feb 02, 2004 15.51 15.51 14.46 14.57 3,714,606 -0.87(-5.66%)
Jan 30, 2004 18.28 18.45 14.98 15.45 8,163,122 -2.84(-15.51%)
Jan 29, 2004 18.62 18.62 18.14 18.28 742,102 -0.18(-1.00%)
Jan 28, 2004 19.08 19.15 18.44 18.47 969,034 -0.62(-3.22%)
Jan 27, 2004 19.60 19.60 19.08 19.08 581,449 -0.46(-2.38%)
Jan 26, 2004 19.41 19.60 19.18 19.55 599,300 +0.07(+0.35%)
Jan 23, 2004 19.51 19.57 19.31 19.48 416,554 +0.05(+0.28%)
Jan 22, 2004 19.40 19.50 19.34 19.42 526,582 +0.01(+0.07%)
Jan 21, 2004 19.24 19.55 19.24 19.41 497,319 +0.03(+0.18%)
Jan 20, 2004 19.21 19.44 19.18 19.38 310,623 +0.16(+0.85%)
Jan 16, 2004 19.21 19.32 19.12 19.21 348,957 +0.11(+0.57%)
Jan 15, 2004 19.24 19.38 18.85 19.10 386,706 +0.00(+0.00%)
Jan 14, 2004 19.10 19.24 19.03 19.10 575,450 +0.00(+0.00%)
Jan 13, 2004 19.27 19.27 18.86 19.10 433,526 -0.12(-0.64%)
Jan 12, 2004 19.58 19.60 19.00 19.23 457,083 +0.02(+0.11%)
Jan 09, 2004 19.27 19.44 19.12 19.21 220,494 -0.17(-0.88%)
Jan 08, 2004 19.14 19.40 19.12 19.38 544,286 +0.31(+1.61%)
Jan 07, 2004 19.12 19.14 18.92 19.07 563,892 -0.07(-0.36%)
Jan 06, 2004 19.28 19.29 19.01 19.14 432,502 -0.18(-0.92%)
Jan 05, 2004 19.27 19.44 19.13 19.31 488,687 +0.09(+0.46%)
Jan 02, 2004 19.24 19.40 19.10 19.23 268,046 +0.10(+0.54%)
Dec 31, 2003 19.24 19.42 19.08 19.12 409,677 -0.16(-0.85%)
Dec 30, 2003 19.21 19.34 19.01 19.29 342,666 +0.04(+0.21%)
Dec 29, 2003 19.13 19.31 19.07 19.25 342,666 +0.14(+0.75%)
Dec 26, 2003 19.00 19.13 19.00 19.10 101,248 +0.08(+0.40%)
Dec 24, 2003 18.95 19.12 18.86 19.03 99,493 -0.04(-0.22%)
Dec 23, 2003 18.82 19.07 18.78 19.07 532,727 +0.16(+0.87%)
Dec 22, 2003 19.00 19.13 18.80 18.90 768,292 +0.04(+0.22%)
Dec 19, 2003 18.93 18.93 18.51 18.86 707,864 -0.04(-0.22%)
Dec 18, 2003 18.64 18.95 18.64 18.90 375,586 +0.24(+1.28%)
Dec 17, 2003 18.62 18.74 18.49 18.67 438,794 -0.08(-0.40%)
Dec 16, 2003 18.37 18.74 18.22 18.74 1,352,082 +0.37(+2.01%)
Dec 15, 2003 19.62 19.62 18.37 18.37 1,063,113 -1.23(-6.28%)
Dec 12, 2003 18.48 19.41 18.48 19.60 1,839,160 +1.15(+6.22%)
Dec 11, 2003 17.39 18.45 17.39 18.45 969,473 +0.87(+4.98%)
Dec 10, 2003 17.53 17.65 17.36 17.58 451,084 +0.00(+0.00%)
Dec 09, 2003 17.74 17.76 17.43 17.58 361,979 -0.16(-0.89%)
Dec 08, 2003 17.22 17.76 17.22 17.74 609,103 +0.55(+3.18%)
Dec 05, 2003 17.19 17.29 17.07 17.19 324,230 -0.12(-0.67%)
Dec 04, 2003 17.36 17.43 17.18 17.31 280,629 -0.02(-0.12%)
Dec 03, 2003 17.43 17.74 17.33 17.33 514,877 -0.01(-0.08%)
Dec 02, 2003 17.43 17.43 17.07 17.34 445,817 +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.