Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.57 15.00 14.57 14.90 3,044,140 +0.39(+2.70%)
Feb 26, 2004 14.00 14.51 13.93 14.51 2,152,503 +0.43(+3.09%)
Feb 25, 2004 13.92 14.11 13.62 14.08 2,762,059 +0.20(+1.43%)
Feb 24, 2004 13.82 14.02 13.80 13.88 1,878,676 +0.06(+0.45%)
Feb 23, 2004 14.11 14.14 13.80 13.82 1,979,419 -0.13(-0.93%)
Feb 20, 2004 14.32 14.51 13.95 13.95 2,629,272 -0.37(-2.60%)
Feb 19, 2004 14.46 14.50 14.29 14.32 1,361,852 -0.01(-0.09%)
Feb 18, 2004 14.50 14.54 14.28 14.33 2,208,822 -0.21(-1.44%)
Feb 17, 2004 14.42 14.72 14.38 14.54 1,542,946 +0.29(+2.02%)
Feb 13, 2004 14.42 14.50 14.24 14.25 1,022,481 -0.07(-0.52%)
Feb 12, 2004 14.44 14.52 14.30 14.33 1,442,446 -0.12(-0.84%)
Feb 11, 2004 14.06 14.53 13.88 14.45 2,086,231 +0.38(+2.71%)
Feb 10, 2004 14.11 14.16 13.91 14.07 1,420,841 -0.08(-0.58%)
Feb 09, 2004 14.34 14.44 14.09 14.15 2,120,459 -0.24(-1.67%)
Feb 06, 2004 13.93 14.42 13.93 14.39 1,889,842 +0.59(+4.30%)
Feb 05, 2004 13.77 14.06 13.64 13.80 2,249,605 -0.07(-0.49%)
Feb 04, 2004 14.11 14.13 13.85 13.87 1,933,781 -0.35(-2.45%)
Feb 03, 2004 14.10 14.41 14.05 14.21 1,835,708 +0.08(+0.57%)
Feb 02, 2004 14.06 14.18 13.80 14.13 2,194,985 +0.22(+1.60%)
Jan 30, 2004 13.78 14.04 13.74 13.91 1,721,856 +0.10(+0.72%)
Jan 29, 2004 13.60 13.82 13.29 13.81 3,462,163 +0.10(+0.75%)
Jan 28, 2004 14.60 14.61 13.66 13.71 3,823,867 -0.95(-6.46%)
Jan 27, 2004 14.55 14.70 14.50 14.66 1,627,182 +0.13(+0.91%)
Jan 26, 2004 14.60 14.65 14.43 14.53 1,276,888 -0.08(-0.54%)
Jan 23, 2004 14.75 14.86 14.51 14.60 1,873,335 -0.12(-0.84%)
Jan 22, 2004 14.83 14.90 14.57 14.73 2,371,710 +0.12(+0.85%)
Jan 21, 2004 14.21 14.65 14.21 14.60 3,464,590 +0.64(+4.56%)
Jan 20, 2004 14.19 14.21 13.69 13.97 2,353,018 -0.21(-1.48%)
Jan 16, 2004 14.21 14.25 14.08 14.18 2,208,336 +0.07(+0.51%)
Jan 15, 2004 14.00 14.26 13.85 14.10 2,993,404 +0.25(+1.80%)
Jan 14, 2004 13.70 13.92 13.67 13.86 2,563,000 +0.27(+1.99%)
Jan 13, 2004 13.69 13.82 13.32 13.59 3,175,713 -0.06(-0.47%)
Jan 12, 2004 13.89 14.01 13.49 13.65 3,269,901 -0.20(-1.41%)
Jan 09, 2004 13.66 14.19 13.80 13.85 4,014,186 +0.19(+1.37%)
Jan 08, 2004 14.21 14.21 13.28 13.66 6,014,483 -0.58(-4.09%)
Jan 07, 2004 14.36 14.37 13.96 14.24 2,683,892 -0.16(-1.09%)
Jan 06, 2004 14.16 14.45 14.14 14.40 2,474,152 +0.33(+2.33%)
Jan 05, 2004 14.53 14.56 13.81 14.07 4,434,880 -0.46(-3.16%)
Jan 02, 2004 14.94 15.02 14.42 14.53 2,498,428 -0.41(-2.73%)
Dec 31, 2003 15.04 15.12 14.86 14.94 1,670,635 -0.10(-0.66%)
Dec 30, 2003 15.22 15.23 14.96 15.04 2,026,999 -0.18(-1.19%)
Dec 29, 2003 15.34 15.37 15.13 15.22 1,699,766 -0.12(-0.78%)
Dec 26, 2003 15.23 15.44 15.21 15.34 615,625 +0.17(+1.13%)
Dec 24, 2003 15.26 15.26 15.00 15.17 1,090,695 -0.14(-0.90%)
Dec 23, 2003 15.03 15.32 14.98 15.30 3,609,515 +0.31(+2.05%)
Dec 22, 2003 14.70 15.04 14.61 15.00 3,863,679 +0.58(+4.01%)
Dec 19, 2003 14.03 14.46 13.97 14.42 4,790,515 +0.58(+4.20%)
Dec 18, 2003 13.65 13.92 13.58 13.84 1,816,531 +0.24(+1.79%)
Dec 17, 2003 13.83 13.83 13.59 13.59 2,385,790 +0.04(+0.29%)
Dec 16, 2003 13.57 13.71 13.22 13.55 3,783,570 -0.02(-0.14%)
Dec 15, 2003 13.84 13.84 13.55 13.57 2,415,649 -0.18(-1.29%)
Dec 12, 2003 13.74 13.86 13.70 13.75 1,188,282 +0.06(+0.44%)
Dec 11, 2003 13.59 13.78 13.58 13.69 2,113,905 +0.28(+2.07%)
Dec 10, 2003 14.07 14.07 13.26 13.41 4,801,196 -0.68(-4.82%)
Dec 09, 2003 14.47 14.47 14.08 14.09 3,332,289 -0.37(-2.59%)
Dec 08, 2003 13.99 14.47 13.99 14.47 2,324,858 +0.50(+3.55%)
Dec 05, 2003 13.90 14.12 13.89 13.97 1,272,518 +0.02(+0.16%)
Dec 04, 2003 14.13 14.26 13.81 13.95 2,377,293 -0.22(-1.58%)
Dec 03, 2003 14.39 14.45 14.14 14.17 1,899,310 -0.22(-1.53%)
Dec 02, 2003 14.46 14.48 14.23 14.39 2,386,518 -0.07(-0.50%)
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.