Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.24 23.60 22.99 23.32 121,100 -0.17(-0.72%)
Jan 29, 2004 24.20 24.20 23.24 23.49 216,800 -0.74(-3.05%)
Jan 28, 2004 24.44 25.00 23.75 24.23 110,700 -0.27(-1.10%)
Jan 27, 2004 24.00 24.60 23.41 24.50 166,700 +0.24(+0.99%)
Jan 26, 2004 21.89 24.26 21.79 24.26 206,100 +1.30(+5.66%)
Jan 23, 2004 24.00 24.31 22.66 22.96 160,200 -1.28(-5.28%)
Jan 22, 2004 24.93 26.70 22.70 24.24 586,200 +3.33(+15.93%)
Jan 21, 2004 21.71 22.50 20.27 20.91 146,900 -1.57(-6.98%)
Jan 20, 2004 20.40 22.49 20.20 22.48 190,600 +1.82(+8.81%)
Jan 16, 2004 20.36 21.00 20.36 20.66 135,300 +0.16(+0.78%)
Jan 15, 2004 20.49 20.95 20.34 20.50 100,730 -0.45(-2.15%)
Jan 14, 2004 20.25 21.15 19.98 20.95 168,996 +0.73(+3.61%)
Jan 13, 2004 20.09 20.25 19.92 20.22 69,592 +0.12(+0.60%)
Jan 12, 2004 19.81 20.10 19.76 20.10 126,615 +0.19(+0.95%)
Jan 09, 2004 19.45 20.09 19.45 19.91 130,662 -0.07(-0.35%)
Jan 08, 2004 19.98 20.07 19.86 19.98 124,040 +0.12(+0.60%)
Jan 07, 2004 19.90 20.06 19.69 19.86 83,921 -0.08(-0.40%)
Jan 06, 2004 19.55 20.00 19.52 19.94 82,300 +0.60(+3.10%)
Jan 05, 2004 19.59 19.95 19.15 19.34 202,500 -0.01(-0.05%)
Jan 02, 2004 18.91 19.98 18.91 19.35 55,200 +0.12(+0.62%)
Dec 31, 2003 19.99 20.09 18.93 19.23 78,500 -0.68(-3.42%)
Dec 30, 2003 19.43 19.92 19.42 19.91 80,198 +0.41(+2.10%)
Dec 29, 2003 19.34 19.63 19.03 19.50 115,481 +0.00(+0.00%)
Dec 26, 2003 19.46 19.61 19.35 19.50 9,920 +0.15(+0.78%)
Dec 24, 2003 19.29 19.50 19.29 19.35 10,237 -0.09(-0.46%)
Dec 23, 2003 19.48 19.63 19.35 19.44 87,992 -0.09(-0.46%)
Dec 22, 2003 19.40 19.54 19.09 19.53 83,089 +0.20(+1.03%)
Dec 19, 2003 19.74 19.74 19.01 19.33 77,689 +0.01(+0.05%)
Dec 18, 2003 19.35 19.50 18.78 19.32 84,807 +0.32(+1.68%)
Dec 17, 2003 19.35 19.35 18.89 19.00 45,265 -0.35(-1.81%)
Dec 16, 2003 19.04 19.38 17.52 19.35 72,987 +0.04(+0.21%)
Dec 15, 2003 19.30 19.79 19.19 19.31 109,515 -0.33(-1.68%)
Dec 12, 2003 19.49 19.64 19.40 19.64 101,444 +0.14(+0.72%)
Dec 11, 2003 19.03 19.51 19.03 19.50 93,900 +0.10(+0.52%)
Dec 10, 2003 19.26 19.50 19.14 19.40 39,106 +0.00(+0.00%)
Dec 09, 2003 19.30 19.59 19.25 19.40 98,859 -0.02(-0.10%)
Dec 08, 2003 19.63 19.69 19.21 19.42 62,915 +0.02(+0.10%)
Dec 05, 2003 19.56 19.32 19.05 19.40 122,141 -0.16(-0.82%)
Dec 04, 2003 18.83 19.65 18.82 19.56 140,774 +0.55(+2.89%)
Dec 03, 2003 19.45 19.65 19.00 19.01 117,253 -0.45(-2.31%)
Dec 02, 2003 18.71 19.60 18.71 19.46 72,004 +0.26(+1.35%)
Dec 01, 2003 18.27 19.30 18.27 19.20 65,992 +0.63(+3.39%)
Nov 28, 2003 18.73 18.73 18.40 18.57 25,467 +0.08(+0.43%)
Nov 26, 2003 18.48 18.95 18.44 18.49 50,636 -0.08(-0.43%)
Nov 25, 2003 18.45 18.89 18.45 18.57 53,595 +0.10(+0.54%)
Nov 24, 2003 17.35 18.97 17.29 18.47 164,693 +0.89(+5.06%)
Nov 21, 2003 17.43 17.59 17.10 17.58 60,679 +0.15(+0.86%)
Nov 20, 2003 17.44 17.90 16.87 17.43 104,133 -0.46(-2.57%)
Nov 19, 2003 17.11 18.00 17.06 17.89 92,075 +0.73(+4.25%)
Nov 18, 2003 17.66 17.93 17.15 17.16 31,647 -0.50(-2.83%)
Nov 17, 2003 17.49 17.95 16.90 17.66 63,964 -0.04(-0.23%)
Nov 14, 2003 18.00 18.04 17.23 17.70 45,754 -0.24(-1.34%)
Nov 13, 2003 18.19 18.19 17.75 17.94 44,955 -0.35(-1.91%)
Nov 12, 2003 17.49 18.30 17.13 18.29 79,368 +1.09(+6.34%)
Nov 11, 2003 17.82 18.17 17.20 17.20 38,298 -0.57(-3.21%)
Nov 10, 2003 17.72 18.10 17.55 17.77 55,547 -0.15(-0.84%)
Nov 07, 2003 17.64 18.09 17.29 17.92 57,253 +0.02(+0.11%)
Nov 06, 2003 17.90 17.96 17.52 17.90 40,438 -0.09(-0.50%)
Nov 05, 2003 17.51 18.00 16.61 17.99 103,126 +0.29(+1.64%)
Nov 04, 2003 17.99 18.00 17.51 17.70 83,809 -0.25(-1.39%)
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.