Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.56 13.64 13.51 13.62 2,392,368 +0.02(+0.15%)
Jan 29, 2004 13.46 13.62 13.45 13.60 1,808,688 +0.08(+0.59%)
Jan 28, 2004 13.59 13.75 13.52 13.52 1,652,375 -0.07(-0.52%)
Jan 27, 2004 13.59 13.65 13.58 13.59 949,519 +0.00(+0.01%)
Jan 26, 2004 13.57 13.61 13.51 13.59 975,571 +0.07(+0.49%)
Jan 23, 2004 13.54 13.61 13.50 13.53 1,069,526 -0.00(-0.01%)
Jan 22, 2004 13.53 13.54 13.45 13.53 968,366 -0.03(-0.23%)
Jan 21, 2004 13.51 13.56 13.50 13.56 894,643 +0.03(+0.20%)
Jan 20, 2004 13.56 13.62 13.51 13.53 839,767 -0.07(-0.53%)
Jan 16, 2004 13.68 13.71 13.58 13.60 1,004,395 -0.08(-0.62%)
Jan 15, 2004 13.82 13.82 13.65 13.69 934,276 -0.13(-0.93%)
Jan 14, 2004 13.77 13.93 13.76 13.82 780,457 +0.04(+0.30%)
Jan 13, 2004 13.71 13.85 13.67 13.77 1,163,757 +0.15(+1.11%)
Jan 12, 2004 13.50 13.63 13.49 13.62 966,148 +0.12(+0.88%)
Jan 09, 2004 13.70 13.70 13.49 13.50 1,070,080 -0.22(-1.63%)
Jan 08, 2004 13.85 13.87 13.67 13.73 892,149 -0.14(-1.04%)
Jan 07, 2004 13.90 13.90 13.84 13.87 753,573 -0.05(-0.36%)
Jan 06, 2004 13.87 13.93 13.81 13.92 633,567 +0.05(+0.35%)
Jan 05, 2004 13.82 13.93 13.79 13.87 870,808 +0.06(+0.47%)
Jan 02, 2004 13.89 13.94 13.76 13.81 572,039 -0.08(-0.58%)
Dec 31, 2003 13.92 13.93 13.82 13.89 615,552 -0.02(-0.12%)
Dec 30, 2003 13.89 13.93 13.86 13.91 455,082 -0.01(-0.09%)
Dec 29, 2003 13.86 13.93 13.83 13.92 652,968 +0.08(+0.57%)
Dec 26, 2003 13.85 13.87 13.82 13.84 149,661 +0.01(+0.08%)
Dec 24, 2003 13.89 13.90 13.81 13.83 346,438 -0.08(-0.56%)
Dec 23, 2003 13.81 13.92 13.80 13.91 775,191 +0.12(+0.86%)
Dec 22, 2003 13.72 13.81 13.69 13.79 831,453 +0.07(+0.49%)
Dec 19, 2003 13.87 13.87 13.69 13.72 1,395,178 -0.14(-0.98%)
Dec 18, 2003 13.93 13.93 13.84 13.86 909,887 -0.03(-0.23%)
Dec 17, 2003 13.88 13.90 13.85 13.89 680,683 -0.04(-0.29%)
Dec 16, 2003 13.97 13.97 13.86 13.93 975,849 -0.04(-0.28%)
Dec 15, 2003 13.89 14.02 13.85 13.97 961,991 +0.11(+0.78%)
Dec 12, 2003 13.91 13.91 13.85 13.86 587,837 -0.01(-0.08%)
Dec 11, 2003 13.77 13.92 13.76 13.87 744,705 +0.11(+0.81%)
Dec 10, 2003 13.89 13.92 13.73 13.76 975,571 -0.15(-1.05%)
Dec 09, 2003 14.00 14.00 13.88 13.90 1,126,065 -0.14(-0.98%)
Dec 08, 2003 14.00 14.04 14.00 14.04 605,298 +0.02(+0.14%)
Dec 05, 2003 14.04 14.07 13.97 14.02 555,410 -0.02(-0.17%)
Dec 04, 2003 14.17 14.17 14.02 14.04 818,427 -0.12(-0.84%)
Dec 03, 2003 14.07 14.19 14.05 14.16 1,047,908 +0.07(+0.49%)
Dec 02, 2003 13.98 14.11 13.95 14.10 896,861 +0.11(+0.81%)
Dec 01, 2003 13.97 13.98 13.92 13.98 782,397 -0.04(-0.26%)
Nov 28, 2003 14.04 14.05 14.00 14.02 345,330 +0.01(+0.06%)
Nov 26, 2003 14.06 14.06 13.97 14.01 729,738 -0.05(-0.36%)
Nov 25, 2003 14.08 14.09 14.01 14.06 669,597 -0.02(-0.17%)
Nov 24, 2003 13.94 14.10 13.93 14.08 652,413 +0.16(+1.15%)
Nov 21, 2003 13.86 13.95 13.82 13.92 758,839 +0.03(+0.22%)
Nov 20, 2003 13.90 13.95 13.86 13.89 922,636 -0.07(-0.50%)
Nov 19, 2003 13.95 14.03 13.93 13.96 1,104,170 +0.03(+0.18%)
Nov 18, 2003 13.95 13.97 13.89 13.94 769,648 -0.03(-0.19%)
Nov 17, 2003 13.85 13.97 13.83 13.96 687,057 +0.04(+0.27%)
Nov 14, 2003 14.04 14.08 13.91 13.93 906,838 -0.15(-1.04%)
Nov 13, 2003 14.03 14.10 13.97 14.07 596,152 +0.02(+0.13%)
Nov 12, 2003 13.93 14.07 13.89 14.05 702,578 +0.13(+0.91%)
Nov 11, 2003 13.84 13.94 13.80 13.93 579,800 +0.07(+0.51%)
Nov 10, 2003 13.89 13.92 13.83 13.86 653,522 -0.02(-0.17%)
Nov 07, 2003 13.95 13.95 13.85 13.88 958,942 -0.06(-0.44%)
Nov 06, 2003 13.94 13.95 13.91 13.94 626,915 +0.01(+0.07%)
Nov 05, 2003 13.91 13.94 13.88 13.93 716,158 -0.07(-0.49%)
Nov 04, 2003 13.91 14.00 13.91 14.00 724,312 -0.01(-0.05%)
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.