Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.57 20.60 20.51 20.58 34,200 +0.08(+0.39%)
Jan 29, 2004 20.65 20.66 20.50 20.50 43,600 -0.05(-0.24%)
Jan 28, 2004 20.60 20.62 20.50 20.55 23,600 -0.07(-0.36%)
Jan 27, 2004 20.62 20.62 20.57 20.62 17,400 +0.00(+0.00%)
Jan 26, 2004 20.65 20.65 20.57 20.62 13,600 -0.04(-0.17%)
Jan 23, 2004 20.62 20.66 20.58 20.66 17,400 +0.02(+0.10%)
Jan 22, 2004 20.71 20.75 20.64 20.64 23,300 -0.06(-0.29%)
Jan 21, 2004 20.73 20.73 20.64 20.70 23,200 -0.03(-0.12%)
Jan 20, 2004 20.43 20.73 20.43 20.73 29,400 +0.33(+1.59%)
Jan 16, 2004 20.46 20.46 20.39 20.40 20,300 -0.04(-0.20%)
Jan 15, 2004 20.53 20.57 20.43 20.44 13,600 -0.09(-0.44%)
Jan 14, 2004 20.55 20.71 20.52 20.53 17,900 -0.02(-0.12%)
Jan 13, 2004 20.52 20.57 20.50 20.55 22,300 -0.00(-0.02%)
Jan 12, 2004 20.48 20.67 20.48 20.56 24,500 +0.12(+0.59%)
Jan 09, 2004 20.40 20.46 20.40 20.44 17,200 +0.02(+0.10%)
Jan 08, 2004 20.32 20.42 20.23 20.42 19,800 +0.07(+0.34%)
Jan 07, 2004 20.18 20.35 20.14 20.35 17,000 +0.13(+0.64%)
Jan 06, 2004 20.36 20.50 20.22 20.22 18,000 -0.14(-0.69%)
Jan 05, 2004 20.26 20.42 20.25 20.36 30,700 +0.15(+0.74%)
Jan 02, 2004 20.25 20.32 20.11 20.21 14,400 -0.04(-0.20%)
Dec 31, 2003 20.21 20.35 20.16 20.25 44,500 +0.04(+0.20%)
Dec 30, 2003 20.18 20.24 20.18 20.21 15,900 +0.04(+0.17%)
Dec 29, 2003 20.14 20.23 20.10 20.18 28,900 +0.04(+0.17%)
Dec 26, 2003 20.27 20.27 20.14 20.14 5,400 -0.12(-0.62%)
Dec 24, 2003 20.25 20.27 20.18 20.27 11,400 +0.05(+0.22%)
Dec 23, 2003 20.07 20.22 20.07 20.22 37,900 +0.20(+0.97%)
Dec 22, 2003 20.00 20.02 19.93 20.02 14,200 +0.03(+0.15%)
Dec 19, 2003 19.84 20.00 19.83 20.00 18,500 +0.03(+0.13%)
Dec 18, 2003 19.95 20.00 19.95 19.97 25,300 +0.11(+0.53%)
Dec 17, 2003 19.71 19.87 19.68 19.86 31,500 +0.15(+0.79%)
Dec 16, 2003 19.78 19.78 19.67 19.71 30,900 -0.16(-0.81%)
Dec 15, 2003 19.89 19.89 19.77 19.87 18,400 -0.02(-0.10%)
Dec 12, 2003 19.73 19.90 19.73 19.89 29,600 +0.16(+0.79%)
Dec 11, 2003 19.70 19.84 19.70 19.73 23,000 -0.02(-0.10%)
Dec 10, 2003 19.80 19.80 19.80 19.75 17,000 -0.05(-0.25%)
Dec 09, 2003 19.80 19.80 19.69 19.80 34,700 +0.05(+0.28%)
Dec 08, 2003 19.50 19.75 19.50 19.75 22,500 +0.09(+0.48%)
Dec 05, 2003 19.73 19.80 19.73 19.66 14,900 -0.08(-0.43%)
Dec 04, 2003 19.52 19.78 19.51 19.74 40,800 +0.14(+0.71%)
Dec 03, 2003 19.70 19.76 19.60 19.60 35,000 -0.15(-0.78%)
Dec 02, 2003 19.73 19.80 19.70 19.75 23,000 +0.13(+0.66%)
Dec 01, 2003 19.74 19.77 19.57 19.62 24,200 -0.07(-0.38%)
Nov 28, 2003 19.60 19.70 19.60 19.70 12,300 +0.10(+0.51%)
Nov 26, 2003 19.62 19.65 19.57 19.60 21,100 +0.03(+0.13%)
Nov 25, 2003 19.48 19.64 19.48 19.57 25,200 +0.07(+0.38%)
Nov 24, 2003 19.32 19.50 19.32 19.50 45,800 +0.23(+1.22%)
Nov 21, 2003 19.27 19.32 19.26 19.27 45,700 +0.02(+0.08%)
Nov 20, 2003 19.32 19.32 19.27 19.25 55,300 -0.04(-0.21%)
Nov 19, 2003 19.25 19.32 19.25 19.29 33,600 +0.04(+0.21%)
Nov 18, 2003 19.29 19.32 19.25 19.25 32,200 +0.00(+0.00%)
Nov 17, 2003 19.25 19.30 19.25 19.25 31,000 -0.07(-0.39%)
Nov 14, 2003 19.38 19.39 19.28 19.32 27,200 -0.05(-0.26%)
Nov 13, 2003 19.48 19.51 19.27 19.38 34,000 -0.10(-0.51%)
Nov 12, 2003 19.30 19.50 19.30 19.48 39,100 +0.23(+1.17%)
Nov 11, 2003 19.25 19.30 19.25 19.25 18,600 +0.02(+0.13%)
Nov 10, 2003 19.30 19.31 19.23 19.23 33,500 -0.10(-0.52%)
Nov 07, 2003 19.15 19.32 19.15 19.32 52,600 +0.18(+0.91%)
Nov 06, 2003 19.20 19.20 19.20 19.15 28,200 -0.02(-0.10%)
Nov 05, 2003 19.06 19.25 19.06 19.17 27,800 +0.07(+0.37%)
Nov 04, 2003 19.06 19.10 19.02 19.10 23,500 +0.01(+0.03%)
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.