Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.93 14.98 14.75 14.93 764,642 +0.19(+1.26%)
Jan 29, 2004 14.56 14.74 14.44 14.74 769,834 +0.30(+2.07%)
Jan 28, 2004 14.42 14.66 14.33 14.44 713,721 +0.04(+0.25%)
Jan 27, 2004 14.33 14.41 14.18 14.41 781,559 +0.15(+1.05%)
Jan 26, 2004 14.21 14.26 14.02 14.26 525,450 +0.04(+0.29%)
Jan 23, 2004 14.07 14.29 13.97 14.21 555,265 +0.14(+1.02%)
Jan 22, 2004 14.33 14.51 13.94 14.07 633,656 -0.24(-1.71%)
Jan 21, 2004 14.03 14.32 13.98 14.32 787,422 +0.49(+3.54%)
Jan 20, 2004 14.11 14.11 13.83 13.83 924,103 -0.10(-0.73%)
Jan 16, 2004 15.07 15.07 13.93 13.93 655,431 -0.08(-0.55%)
Jan 15, 2004 14.01 14.23 13.91 14.01 466,490 -0.01(-0.04%)
Jan 14, 2004 13.78 14.01 13.76 14.01 426,792 +0.28(+2.04%)
Jan 13, 2004 13.67 13.73 13.59 13.73 542,703 +0.06(+0.44%)
Jan 12, 2004 13.31 13.67 13.31 13.67 857,270 +0.36(+2.69%)
Jan 09, 2004 13.17 13.39 13.06 13.31 566,153 +0.12(+0.90%)
Jan 08, 2004 13.27 13.40 13.13 13.19 467,662 -0.06(-0.45%)
Jan 07, 2004 13.22 13.31 13.21 13.25 1,072,006 +0.07(+0.50%)
Jan 06, 2004 13.31 13.31 13.19 13.19 666,654 -0.04(-0.27%)
Jan 05, 2004 13.25 13.44 13.13 13.22 1,104,501 -0.06(-0.45%)
Jan 02, 2004 13.22 13.35 13.19 13.28 312,724 +0.15(+1.14%)
Dec 31, 2003 13.43 13.43 13.04 13.13 376,542 -0.30(-2.22%)
Dec 30, 2003 13.31 13.49 13.27 13.43 464,982 -0.03(-0.22%)
Dec 29, 2003 13.45 13.72 13.43 13.46 995,793 -0.08(-0.57%)
Dec 26, 2003 13.43 13.55 13.38 13.54 90,785 +0.11(+0.80%)
Dec 24, 2003 13.22 13.44 13.12 13.43 328,134 +0.18(+1.35%)
Dec 23, 2003 13.21 13.31 13.13 13.25 330,647 +0.06(+0.45%)
Dec 22, 2003 12.85 13.22 12.85 13.19 718,579 +0.35(+2.74%)
Dec 19, 2003 12.70 12.93 12.56 12.84 931,473 +0.20(+1.56%)
Dec 18, 2003 12.53 12.68 12.44 12.64 230,983 +0.09(+0.71%)
Dec 17, 2003 12.48 12.57 12.41 12.56 839,515 +0.02(+0.14%)
Dec 16, 2003 12.30 12.56 12.24 12.54 391,449 +0.24(+1.94%)
Dec 15, 2003 12.66 12.66 12.26 12.30 460,460 -0.21(-1.67%)
Dec 12, 2003 12.48 12.53 12.39 12.51 369,674 +0.12(+0.96%)
Dec 11, 2003 12.12 12.44 12.11 12.39 840,687 +0.28(+2.32%)
Dec 10, 2003 12.16 12.18 12.01 12.11 356,442 -0.02(-0.20%)
Dec 09, 2003 12.23 12.27 12.01 12.13 293,294 -0.11(-0.88%)
Dec 08, 2003 11.82 12.24 11.82 12.24 259,124 +0.33(+2.76%)
Dec 05, 2003 11.90 11.95 11.89 11.91 156,445 +0.03(+0.25%)
Dec 04, 2003 12.13 12.13 11.89 11.88 398,484 -0.16(-1.34%)
Dec 03, 2003 12.37 12.37 12.04 12.04 279,056 -0.18(-1.47%)
Dec 02, 2003 12.21 12.49 12.18 12.22 403,677 +0.16(+1.34%)
Dec 01, 2003 12.03 12.11 11.99 12.06 286,259 +0.11(+0.90%)
Nov 28, 2003 12.06 12.08 11.95 11.95 94,805 +0.00(+0.00%)
Nov 26, 2003 11.79 11.95 11.74 11.95 749,902 +0.22(+1.88%)
Nov 25, 2003 11.67 11.77 11.66 11.73 303,176 +0.10(+0.87%)
Nov 24, 2003 11.53 11.70 11.52 11.63 383,912 +0.14(+1.19%)
Nov 21, 2003 11.69 11.70 11.51 11.49 592,786 -0.19(-1.63%)
Nov 20, 2003 11.98 11.98 11.66 11.68 531,815 -0.08(-0.66%)
Nov 19, 2003 11.80 11.87 11.80 11.76 445,720 -0.01(-0.10%)
Nov 18, 2003 11.88 11.92 11.70 11.77 617,073 -0.05(-0.40%)
Nov 17, 2003 11.75 11.82 11.71 11.82 456,440 -0.05(-0.45%)
Nov 14, 2003 11.58 11.87 11.55 11.87 756,434 +0.00(+0.00%)
Nov 13, 2003 11.87 11.93 11.80 11.87 193,631 +0.03(+0.25%)
Nov 12, 2003 11.67 11.86 11.67 11.84 820,252 +0.14(+1.22%)
Nov 11, 2003 11.79 11.76 11.66 11.70 260,129 -0.09(-0.76%)
Nov 10, 2003 11.82 11.82 11.77 11.79 565,985 -0.09(-0.75%)
Nov 07, 2003 11.99 12.05 11.83 11.88 898,307 -0.11(-0.95%)
Nov 06, 2003 11.56 12.00 11.53 11.99 1,359,438 +0.41(+3.56%)
Nov 05, 2003 11.49 11.64 11.39 11.58 396,809 -0.05(-0.41%)
Nov 04, 2003 11.49 11.64 11.48 11.63 461,401 +0.07(+0.62%)
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.