Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.09 13.31 12.92 13.15 4,637,242 +0.23(+1.78%)
Jan 29, 2004 13.55 13.58 12.44 12.92 9,604,976 -0.68(-4.99%)
Jan 28, 2004 13.92 13.99 13.56 13.60 1,884,580 -0.28(-2.04%)
Jan 27, 2004 14.15 14.17 13.88 13.88 1,512,237 -0.34(-2.41%)
Jan 26, 2004 14.05 14.27 13.90 14.23 1,527,770 +0.14(+1.02%)
Jan 23, 2004 14.08 14.20 14.02 14.08 1,683,092 -0.02(-0.15%)
Jan 22, 2004 14.29 14.31 13.82 14.10 2,799,689 -0.19(-1.31%)
Jan 21, 2004 14.12 14.31 13.91 14.29 3,343,318 +0.15(+1.05%)
Jan 20, 2004 14.40 14.64 13.95 14.14 9,148,500 +0.57(+4.24%)
Jan 16, 2004 13.23 13.61 13.18 13.57 2,747,915 +0.32(+2.45%)
Jan 15, 2004 13.14 13.38 13.08 13.24 1,941,100 +0.13(+0.95%)
Jan 14, 2004 13.21 13.33 12.98 13.12 3,489,149 -0.12(-0.88%)
Jan 13, 2004 13.43 13.44 13.18 13.23 2,245,705 -0.17(-1.30%)
Jan 12, 2004 13.44 13.51 13.26 13.41 1,198,572 -0.02(-0.16%)
Jan 09, 2004 13.28 13.49 13.26 13.43 3,509,427 +0.11(+0.80%)
Jan 08, 2004 13.38 13.42 13.17 13.32 2,446,330 -0.04(-0.29%)
Jan 07, 2004 13.42 13.44 13.26 13.36 2,171,064 -0.03(-0.26%)
Jan 06, 2004 13.33 13.47 13.29 13.40 2,853,189 -0.05(-0.35%)
Jan 05, 2004 13.39 13.56 13.33 13.44 3,505,544 +0.04(+0.31%)
Jan 02, 2004 13.40 13.56 13.17 13.40 3,006,786 -0.23(-1.68%)
Dec 31, 2003 13.69 13.70 13.52 13.63 1,463,052 -0.04(-0.32%)
Dec 30, 2003 13.67 13.69 13.60 13.67 2,097,717 +0.00(+0.03%)
Dec 29, 2003 13.70 13.71 13.56 13.67 1,657,637 +0.10(+0.73%)
Dec 26, 2003 13.50 13.66 13.50 13.57 831,407 +0.11(+0.81%)
Dec 24, 2003 13.56 13.63 13.44 13.46 534,568 -0.17(-1.22%)
Dec 23, 2003 13.55 13.63 13.44 13.63 1,652,459 +0.11(+0.79%)
Dec 22, 2003 13.30 13.54 13.30 13.52 2,736,697 +0.31(+2.35%)
Dec 19, 2003 13.51 13.54 13.22 13.21 4,491,411 -0.32(-2.40%)
Dec 18, 2003 13.34 13.54 13.28 13.54 2,955,443 +0.16(+1.16%)
Dec 17, 2003 13.54 13.54 13.21 13.38 5,299,520 -0.16(-1.15%)
Dec 16, 2003 13.41 13.54 13.41 13.54 7,770,875 +0.19(+1.39%)
Dec 15, 2003 13.52 13.53 13.30 13.35 4,761,068 +0.04(+0.30%)
Dec 12, 2003 13.54 13.54 13.23 13.31 4,040,975 -0.13(-0.95%)
Dec 11, 2003 12.91 13.50 12.89 13.44 4,122,951 +0.57(+4.47%)
Dec 10, 2003 13.27 13.27 12.83 12.86 2,774,233 -0.41(-3.06%)
Dec 09, 2003 13.01 13.36 13.01 13.27 2,640,052 +0.29(+2.23%)
Dec 08, 2003 12.91 12.95 12.91 12.98 2,897,197 -0.05(-0.37%)
Dec 05, 2003 13.12 13.24 13.04 13.03 1,655,479 -0.10(-0.78%)
Dec 04, 2003 13.04 13.25 13.02 13.13 1,857,830 +0.09(+0.69%)
Dec 03, 2003 13.01 13.20 13.01 13.04 1,825,471 +0.03(+0.27%)
Dec 02, 2003 12.98 13.05 12.95 13.00 2,474,375 -0.01(-0.07%)
Dec 01, 2003 12.98 13.15 12.89 13.01 5,576,512 +0.43(+3.41%)
Nov 28, 2003 12.58 12.62 12.56 12.59 644,588 +0.01(+0.05%)
Nov 26, 2003 12.57 12.63 12.43 12.58 1,837,121 +0.00(+0.04%)
Nov 25, 2003 12.48 12.60 12.48 12.57 3,758,806 +0.06(+0.46%)
Nov 24, 2003 12.29 12.56 12.26 12.52 3,256,165 +0.38(+3.15%)
Nov 21, 2003 12.13 12.13 12.08 12.13 2,182,713 +0.00(+0.02%)
Nov 20, 2003 12.02 12.16 11.96 12.13 3,187,996 +0.02(+0.13%)
Nov 19, 2003 11.89 12.11 11.86 12.11 4,367,584 +0.22(+1.87%)
Nov 18, 2003 11.74 11.91 11.74 11.89 4,158,762 +0.18(+1.50%)
Nov 17, 2003 11.65 11.70 11.57 11.72 1,446,657 -0.03(-0.28%)
Nov 14, 2003 11.85 12.01 11.74 11.75 1,621,395 -0.11(-0.92%)
Nov 13, 2003 11.84 11.94 11.82 11.86 1,593,350 -0.02(-0.20%)
Nov 12, 2003 11.65 11.90 11.65 11.88 1,973,028 +0.27(+2.31%)
Nov 11, 2003 11.60 11.62 11.49 11.61 1,298,669 +0.06(+0.50%)
Nov 10, 2003 11.80 11.81 11.53 11.55 1,240,854 -0.24(-2.01%)
Nov 07, 2003 11.79 11.89 11.70 11.79 3,369,637 +0.10(+0.87%)
Nov 06, 2003 11.82 11.82 11.67 11.69 3,389,052 +0.10(+0.86%)
Nov 05, 2003 11.32 11.59 11.32 11.59 2,914,455 +0.19(+1.63%)
Nov 04, 2003 11.32 11.47 11.32 11.40 2,228,788 +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.