Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.83 14.06 13.65 13.89 4,389,553 +0.24(+1.78%)
Jan 29, 2004 14.31 14.34 13.15 13.65 9,091,946 -0.72(-4.99%)
Jan 28, 2004 14.70 14.78 14.32 14.37 1,783,919 -0.30(-2.04%)
Jan 27, 2004 14.95 14.97 14.67 14.67 1,431,464 -0.36(-2.41%)
Jan 26, 2004 14.84 15.08 14.68 15.03 1,446,167 +0.15(+1.02%)
Jan 23, 2004 14.87 15.00 14.81 14.88 1,593,193 -0.02(-0.15%)
Jan 22, 2004 15.10 15.12 14.60 14.90 2,650,150 -0.20(-1.31%)
Jan 21, 2004 14.91 15.12 14.70 15.10 3,164,742 +0.16(+1.05%)
Jan 20, 2004 15.22 15.46 14.74 14.94 8,659,852 +0.61(+4.24%)
Jan 16, 2004 13.98 14.37 13.92 14.33 2,601,141 +0.34(+2.45%)
Jan 15, 2004 13.88 14.14 13.82 13.99 1,837,421 +0.13(+0.95%)
Jan 14, 2004 13.96 14.09 13.71 13.86 3,302,783 -0.12(-0.88%)
Jan 13, 2004 14.19 14.19 13.93 13.98 2,125,756 -0.18(-1.30%)
Jan 12, 2004 14.20 14.28 14.01 14.16 1,134,553 -0.02(-0.16%)
Jan 09, 2004 14.03 14.25 14.01 14.19 3,321,978 +0.11(+0.80%)
Jan 08, 2004 14.14 14.18 13.91 14.07 2,315,665 -0.04(-0.29%)
Jan 07, 2004 14.18 14.19 14.01 14.12 2,055,101 -0.04(-0.26%)
Jan 06, 2004 14.08 14.23 14.04 14.15 2,700,792 -0.05(-0.34%)
Jan 05, 2004 14.15 14.32 14.08 14.20 3,318,303 +0.04(+0.31%)
Jan 02, 2004 14.15 14.32 13.91 14.16 2,846,185 -0.24(-1.68%)
Dec 31, 2003 14.46 14.48 14.28 14.40 1,384,906 -0.05(-0.32%)
Dec 30, 2003 14.45 14.47 14.36 14.45 1,985,672 +0.00(+0.03%)
Dec 29, 2003 14.47 14.49 14.32 14.44 1,569,097 +0.11(+0.73%)
Dec 26, 2003 14.26 14.43 14.26 14.34 786,999 +0.12(+0.81%)
Dec 24, 2003 14.32 14.40 14.20 14.22 506,015 -0.18(-1.22%)
Dec 23, 2003 14.32 14.40 14.20 14.40 1,564,197 +0.11(+0.79%)
Dec 22, 2003 14.05 14.30 14.05 14.28 2,590,522 +0.33(+2.35%)
Dec 19, 2003 14.28 14.30 13.97 13.96 4,251,512 -0.34(-2.40%)
Dec 18, 2003 14.09 14.30 14.03 14.30 2,797,584 +0.16(+1.16%)
Dec 17, 2003 14.30 14.30 13.96 14.14 5,016,457 -0.16(-1.15%)
Dec 16, 2003 14.16 14.31 14.16 14.30 7,355,810 +0.20(+1.39%)
Dec 15, 2003 14.29 14.30 14.05 14.10 4,506,766 +0.04(+0.30%)
Dec 12, 2003 14.30 14.30 13.97 14.06 3,825,135 -0.13(-0.95%)
Dec 11, 2003 13.64 14.27 13.62 14.20 3,902,732 +0.61(+4.47%)
Dec 10, 2003 14.02 14.02 13.55 13.59 2,626,054 -0.43(-3.06%)
Dec 09, 2003 13.74 14.12 13.74 14.02 2,499,039 +0.31(+2.23%)
Dec 08, 2003 13.64 13.68 13.64 13.71 2,742,450 -0.05(-0.37%)
Dec 05, 2003 13.86 13.99 13.77 13.76 1,567,055 -0.11(-0.78%)
Dec 04, 2003 13.78 14.00 13.75 13.87 1,758,598 +0.10(+0.69%)
Dec 03, 2003 13.75 13.94 13.75 13.78 1,727,968 +0.04(+0.27%)
Dec 02, 2003 13.71 13.79 13.68 13.74 2,342,211 -0.01(-0.07%)
Dec 01, 2003 13.71 13.90 13.62 13.75 5,278,654 +0.45(+3.41%)
Nov 28, 2003 13.29 13.33 13.27 13.30 610,159 +0.01(+0.06%)
Nov 26, 2003 13.28 13.34 13.14 13.29 1,738,995 +0.00(+0.04%)
Nov 25, 2003 13.19 13.31 13.19 13.28 3,558,037 +0.06(+0.46%)
Nov 24, 2003 12.98 13.27 12.95 13.22 3,082,244 +0.40(+3.15%)
Nov 21, 2003 12.82 12.82 12.76 12.82 2,066,128 +0.00(+0.02%)
Nov 20, 2003 12.70 12.84 12.63 12.82 3,017,716 +0.02(+0.13%)
Nov 19, 2003 12.56 12.80 12.52 12.80 4,134,299 +0.24(+1.87%)
Nov 18, 2003 12.40 12.58 12.40 12.56 3,936,630 +0.19(+1.50%)
Nov 17, 2003 12.31 12.36 12.23 12.38 1,369,387 -0.03(-0.28%)
Nov 14, 2003 12.51 12.68 12.40 12.41 1,534,791 -0.12(-0.92%)
Nov 13, 2003 12.51 12.61 12.49 12.53 1,508,245 -0.02(-0.20%)
Nov 12, 2003 12.31 12.57 12.31 12.55 1,867,643 +0.28(+2.32%)
Nov 11, 2003 12.25 12.27 12.14 12.27 1,229,303 +0.06(+0.50%)
Nov 10, 2003 12.46 12.48 12.18 12.21 1,174,577 -0.25(-2.00%)
Nov 07, 2003 12.45 12.56 12.36 12.46 3,189,655 +0.11(+0.87%)
Nov 06, 2003 12.49 12.49 12.33 12.35 3,208,033 +0.11(+0.86%)
Nov 05, 2003 11.96 12.24 11.96 12.24 2,758,786 +0.20(+1.63%)
Nov 04, 2003 11.96 12.12 11.96 12.05 2,109,742 +0.09(+0.78%)
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.