Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.98 15.04 14.92 14.96 1,406,397 -0.03(-0.19%)
Feb 26, 2004 14.92 15.03 14.92 14.99 1,203,543 -0.05(-0.34%)
Feb 25, 2004 15.04 15.14 15.00 15.04 1,294,994 -0.01(-0.07%)
Feb 24, 2004 15.06 15.09 14.98 15.05 2,067,057 -0.05(-0.36%)
Feb 23, 2004 15.05 15.15 14.95 15.10 2,118,048 -0.00(-0.02%)
Feb 20, 2004 14.60 15.13 14.59 15.11 4,764,014 +0.64(+4.44%)
Feb 19, 2004 14.47 14.53 14.41 14.46 1,400,023 +0.03(+0.23%)
Feb 18, 2004 14.37 14.50 14.36 14.43 1,179,988 +0.06(+0.41%)
Feb 17, 2004 14.28 14.42 14.19 14.37 1,158,926 +0.14(+0.96%)
Feb 13, 2004 14.31 14.32 14.20 14.23 1,278,366 -0.10(-0.69%)
Feb 12, 2004 14.37 14.40 14.31 14.33 730,772 -0.07(-0.49%)
Feb 11, 2004 14.16 14.43 14.13 14.40 1,615,347 +0.26(+1.85%)
Feb 10, 2004 14.10 14.16 14.08 14.14 1,031,727 +0.05(+0.36%)
Feb 09, 2004 14.03 14.10 14.02 14.09 773,449 -0.01(-0.05%)
Feb 06, 2004 14.08 14.15 14.07 14.10 1,332,405 -0.02(-0.11%)
Feb 05, 2004 13.96 14.12 13.96 14.11 1,135,371 +0.13(+0.95%)
Feb 04, 2004 14.00 14.04 13.96 13.98 1,245,389 -0.05(-0.32%)
Feb 03, 2004 13.83 14.05 13.75 14.03 1,768,042 +0.22(+1.58%)
Feb 02, 2004 13.63 13.87 13.59 13.81 2,206,450 +0.18(+1.35%)
Jan 30, 2004 13.56 13.64 13.52 13.62 2,392,122 +0.02(+0.15%)
Jan 29, 2004 13.46 13.62 13.45 13.60 1,808,502 +0.08(+0.59%)
Jan 28, 2004 13.60 13.75 13.52 13.52 1,652,205 -0.07(-0.52%)
Jan 27, 2004 13.60 13.65 13.58 13.60 949,422 +0.00(+0.01%)
Jan 26, 2004 13.57 13.61 13.51 13.59 975,471 +0.07(+0.49%)
Jan 23, 2004 13.54 13.61 13.50 13.53 1,069,416 -0.00(-0.01%)
Jan 22, 2004 13.54 13.54 13.45 13.53 968,266 -0.03(-0.23%)
Jan 21, 2004 13.51 13.56 13.50 13.56 894,551 +0.03(+0.20%)
Jan 20, 2004 13.56 13.62 13.51 13.53 839,681 -0.07(-0.53%)
Jan 16, 2004 13.69 13.71 13.58 13.60 1,004,292 -0.08(-0.62%)
Jan 15, 2004 13.82 13.82 13.65 13.69 934,180 -0.13(-0.93%)
Jan 14, 2004 13.77 13.93 13.76 13.82 780,377 +0.04(+0.30%)
Jan 13, 2004 13.71 13.85 13.67 13.78 1,163,637 +0.15(+1.11%)
Jan 12, 2004 13.50 13.63 13.50 13.62 966,049 +0.12(+0.88%)
Jan 09, 2004 13.70 13.70 13.49 13.50 1,069,970 -0.22(-1.63%)
Jan 08, 2004 13.85 13.87 13.67 13.73 892,057 -0.14(-1.04%)
Jan 07, 2004 13.90 13.90 13.84 13.87 753,496 -0.05(-0.36%)
Jan 06, 2004 13.87 13.94 13.81 13.92 633,502 +0.05(+0.35%)
Jan 05, 2004 13.82 13.93 13.79 13.87 870,719 +0.06(+0.47%)
Jan 02, 2004 13.89 13.94 13.76 13.81 571,981 -0.08(-0.58%)
Dec 31, 2003 13.93 13.93 13.82 13.89 615,489 -0.02(-0.12%)
Dec 30, 2003 13.89 13.93 13.86 13.91 455,035 -0.01(-0.09%)
Dec 29, 2003 13.86 13.93 13.83 13.92 652,900 +0.08(+0.57%)
Dec 26, 2003 13.85 13.87 13.82 13.84 149,646 +0.01(+0.08%)
Dec 24, 2003 13.89 13.90 13.81 13.83 346,403 -0.08(-0.56%)
Dec 23, 2003 13.81 13.92 13.81 13.91 775,111 +0.12(+0.86%)
Dec 22, 2003 13.72 13.81 13.69 13.79 831,367 +0.07(+0.49%)
Dec 19, 2003 13.87 13.87 13.69 13.72 1,395,035 -0.14(-0.98%)
Dec 18, 2003 13.93 13.93 13.84 13.86 909,793 -0.03(-0.23%)
Dec 17, 2003 13.88 13.90 13.85 13.89 680,613 -0.04(-0.29%)
Dec 16, 2003 13.97 13.97 13.86 13.93 975,748 -0.04(-0.28%)
Dec 15, 2003 13.89 14.02 13.85 13.97 961,892 +0.11(+0.78%)
Dec 12, 2003 13.91 13.91 13.85 13.86 587,777 -0.01(-0.08%)
Dec 11, 2003 13.77 13.92 13.76 13.87 744,628 +0.11(+0.81%)
Dec 10, 2003 13.89 13.92 13.73 13.76 975,471 -0.15(-1.05%)
Dec 09, 2003 14.00 14.00 13.89 13.91 1,125,949 -0.14(-0.98%)
Dec 08, 2003 14.00 14.04 14.00 14.04 605,235 +0.02(+0.14%)
Dec 05, 2003 14.05 14.07 13.97 14.02 555,353 -0.02(-0.17%)
Dec 04, 2003 14.17 14.17 14.02 14.05 818,343 -0.12(-0.84%)
Dec 03, 2003 14.07 14.19 14.05 14.17 1,047,800 +0.07(+0.49%)
Dec 02, 2003 13.98 14.11 13.95 14.10 896,768 +0.11(+0.81%)
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.