Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.70 16.70 16.10 16.63 147,500 -0.14(-0.83%)
Jan 29, 2004 16.36 16.87 15.85 16.77 185,100 +0.66(+4.10%)
Jan 28, 2004 16.70 16.78 16.11 16.11 183,200 -0.59(-3.53%)
Jan 27, 2004 16.77 16.91 16.62 16.70 125,600 -0.07(-0.42%)
Jan 26, 2004 16.95 17.00 16.72 16.77 85,700 -0.28(-1.64%)
Jan 23, 2004 16.80 17.05 16.60 17.05 149,300 +0.25(+1.49%)
Jan 22, 2004 16.22 16.80 16.22 16.80 306,000 +0.59(+3.64%)
Jan 21, 2004 16.85 16.94 16.20 16.21 586,900 -0.89(-5.20%)
Jan 20, 2004 17.85 17.85 17.04 17.10 288,400 -0.80(-4.47%)
Jan 16, 2004 17.85 17.99 17.80 17.90 85,700 -0.02(-0.11%)
Jan 15, 2004 17.85 17.92 17.47 17.92 109,700 -0.08(-0.44%)
Jan 14, 2004 17.50 18.00 17.46 18.00 184,200 +0.37(+2.10%)
Jan 13, 2004 17.00 17.65 17.00 17.63 319,100 -0.17(-0.96%)
Jan 12, 2004 17.70 18.10 17.60 17.80 197,200 -0.04(-0.22%)
Jan 09, 2004 17.65 17.98 17.56 17.84 130,800 -0.15(-0.83%)
Jan 08, 2004 18.24 18.18 17.79 17.99 188,800 -0.25(-1.37%)
Jan 07, 2004 18.55 19.50 17.69 18.24 641,000 -0.31(-1.67%)
Jan 06, 2004 16.39 18.62 15.85 18.55 645,700 +2.41(+14.93%)
Jan 05, 2004 16.22 16.40 15.91 16.14 117,200 -0.11(-0.68%)
Jan 02, 2004 16.20 16.30 16.04 16.25 56,500 +0.20(+1.25%)
Dec 31, 2003 16.35 16.40 16.05 16.05 80,500 -0.15(-0.93%)
Dec 30, 2003 16.40 16.40 16.20 16.20 66,700 -0.14(-0.86%)
Dec 29, 2003 16.00 16.40 16.00 16.34 116,000 +0.23(+1.43%)
Dec 26, 2003 15.80 16.15 15.71 16.11 37,500 +0.10(+0.62%)
Dec 24, 2003 16.10 16.15 15.93 16.01 38,800 +0.01(+0.06%)
Dec 23, 2003 16.04 16.10 15.98 16.00 86,400 +0.00(+0.00%)
Dec 22, 2003 15.75 15.85 15.75 16.00 99,400 +0.00(+0.00%)
Dec 19, 2003 16.18 16.19 15.81 16.00 68,700 -0.20(-1.23%)
Dec 18, 2003 16.00 16.20 15.87 16.20 73,400 +0.28(+1.76%)
Dec 17, 2003 15.65 15.97 15.51 15.92 74,200 +0.07(+0.44%)
Dec 16, 2003 15.70 15.88 15.08 15.85 247,300 -0.04(-0.25%)
Dec 15, 2003 16.10 16.25 15.87 15.89 124,500 -0.38(-2.34%)
Dec 12, 2003 15.80 16.27 15.80 16.27 137,000 +0.22(+1.37%)
Dec 11, 2003 15.89 16.08 15.85 16.05 100,700 +0.07(+0.44%)
Dec 10, 2003 16.08 16.08 15.81 15.98 164,000 -0.22(-1.36%)
Dec 09, 2003 16.20 16.31 16.15 16.20 190,900 -0.35(-2.11%)
Dec 08, 2003 16.48 16.51 16.24 16.55 150,700 -0.20(-1.19%)
Dec 05, 2003 16.46 16.66 16.46 16.75 77,600 +0.29(+1.76%)
Dec 04, 2003 16.49 16.54 16.26 16.46 139,900 +0.11(+0.67%)
Dec 03, 2003 16.34 16.65 16.26 16.35 154,700 -0.05(-0.30%)
Dec 02, 2003 16.41 16.49 16.30 16.40 120,700 -0.04(-0.24%)
Dec 01, 2003 16.40 16.49 16.30 16.44 177,700 +0.04(+0.24%)
Nov 28, 2003 16.41 16.43 16.30 16.40 48,900 +0.14(+0.86%)
Nov 26, 2003 16.45 16.45 16.12 16.26 93,800 -0.24(-1.45%)
Nov 25, 2003 16.10 16.50 16.10 16.50 180,500 +0.35(+2.17%)
Nov 24, 2003 15.87 16.40 15.86 16.15 235,800 +0.25(+1.57%)
Nov 21, 2003 15.85 16.17 15.85 15.90 73,700 -0.09(-0.56%)
Nov 20, 2003 15.99 16.19 15.91 15.99 110,400 -0.17(-1.05%)
Nov 19, 2003 15.95 16.19 15.82 16.16 105,800 +0.38(+2.41%)
Nov 18, 2003 15.99 16.18 15.77 15.78 63,300 -0.28(-1.74%)
Nov 17, 2003 15.50 16.06 15.50 16.06 135,200 +0.27(+1.71%)
Nov 14, 2003 15.96 16.30 15.75 15.79 144,300 -0.38(-2.35%)
Nov 13, 2003 15.90 16.28 15.76 16.17 95,200 +0.22(+1.38%)
Nov 12, 2003 15.57 16.00 15.57 15.95 88,600 +0.22(+1.40%)
Nov 11, 2003 15.83 16.19 15.73 15.73 103,400 -0.30(-1.87%)
Nov 10, 2003 16.25 16.32 16.01 16.03 166,500 -0.34(-2.08%)
Nov 07, 2003 16.00 16.34 15.89 16.37 206,000 +0.17(+1.05%)
Nov 06, 2003 16.48 16.49 16.13 16.20 124,700 -0.28(-1.70%)
Nov 05, 2003 16.19 16.48 16.20 16.48 160,600 +0.02(+0.12%)
Nov 04, 2003 16.19 16.49 16.05 16.46 141,960 +0.39(+2.43%)
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.