Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 23.80 23.80 23.41 23.59 535,000 -0.34(-1.40%)
Jan 29, 2004 24.50 24.52 23.82 23.93 692,900 -0.59(-2.43%)
Jan 28, 2004 24.52 24.57 24.31 24.52 684,100 -0.08(-0.30%)
Jan 27, 2004 24.60 24.72 24.51 24.60 455,600 -0.04(-0.16%)
Jan 26, 2004 24.38 24.73 24.15 24.64 806,500 -0.43(-1.70%)
Jan 23, 2004 24.38 25.10 24.27 25.07 917,900 +0.89(+3.66%)
Jan 22, 2004 23.18 24.24 23.15 24.18 1,348,600 +1.09(+4.70%)
Jan 21, 2004 23.35 23.38 23.09 23.09 331,800 -0.29(-1.24%)
Jan 20, 2004 22.92 23.57 22.90 23.39 263,100 +0.59(+2.59%)
Jan 16, 2004 22.55 22.88 22.43 22.80 396,600 +0.31(+1.38%)
Jan 15, 2004 23.30 23.45 22.48 22.48 483,700 -0.82(-3.50%)
Jan 14, 2004 23.04 23.30 23.04 23.30 463,300 +0.15(+0.65%)
Jan 13, 2004 22.98 23.23 22.98 23.15 567,200 +0.20(+0.85%)
Jan 12, 2004 22.70 22.99 22.70 22.95 371,300 +0.13(+0.57%)
Jan 09, 2004 22.30 22.91 22.25 22.82 921,300 +0.50(+2.22%)
Jan 08, 2004 22.36 22.37 22.15 22.33 529,700 +0.08(+0.38%)
Jan 07, 2004 22.35 22.35 22.08 22.25 523,100 -0.12(-0.56%)
Jan 06, 2004 22.45 22.50 22.14 22.37 401,500 -0.05(-0.22%)
Jan 05, 2004 22.26 22.52 22.26 22.42 262,600 +0.17(+0.74%)
Jan 02, 2004 22.20 22.35 22.16 22.25 114,600 -0.02(-0.07%)
Dec 31, 2003 22.40 22.52 22.16 22.27 267,600 -0.21(-0.91%)
Dec 30, 2003 22.58 22.75 22.39 22.48 449,400 -0.12(-0.55%)
Dec 29, 2003 22.18 22.62 22.11 22.60 437,400 +0.40(+1.78%)
Dec 26, 2003 22.10 22.23 22.05 22.20 56,800 +0.07(+0.34%)
Dec 24, 2003 22.00 22.25 21.99 22.13 114,000 +0.03(+0.14%)
Dec 23, 2003 21.85 22.10 21.85 22.10 373,600 -0.04(-0.18%)
Dec 22, 2003 22.03 22.20 21.59 22.14 451,000 -0.01(-0.05%)
Dec 19, 2003 22.18 22.19 21.98 22.15 440,600 +0.16(+0.73%)
Dec 18, 2003 21.57 22.09 21.45 21.99 706,000 +0.01(+0.07%)
Dec 17, 2003 22.02 22.06 21.91 21.98 242,700 +0.01(+0.02%)
Dec 16, 2003 21.62 22.02 21.62 21.97 464,700 +0.34(+1.60%)
Dec 15, 2003 21.66 21.72 21.61 21.62 590,000 -0.07(-0.32%)
Dec 12, 2003 21.32 21.77 21.32 21.70 324,000 +0.44(+2.07%)
Dec 11, 2003 21.30 21.34 21.18 21.25 498,600 -0.05(-0.21%)
Dec 10, 2003 21.68 21.75 21.30 21.30 381,000 -0.47(-2.18%)
Dec 09, 2003 21.90 21.91 21.70 21.77 243,800 -0.26(-1.18%)
Dec 08, 2003 21.57 22.00 21.57 22.04 490,800 +0.46(+2.13%)
Dec 05, 2003 21.34 21.63 21.40 21.57 287,300 +0.23(+1.10%)
Dec 04, 2003 20.48 21.38 20.45 21.34 513,500 +0.84(+4.12%)
Dec 03, 2003 20.75 20.75 20.48 20.50 285,300 -0.18(-0.87%)
Dec 02, 2003 20.45 20.66 20.45 20.68 525,100 +0.23(+1.15%)
Dec 01, 2003 20.55 20.57 20.44 20.44 288,000 -0.01(-0.05%)
Nov 28, 2003 20.56 20.61 20.43 20.45 142,200 -0.04(-0.20%)
Nov 26, 2003 20.34 20.54 20.26 20.49 204,700 +0.21(+1.06%)
Nov 25, 2003 20.05 20.34 20.05 20.27 189,600 +0.16(+0.82%)
Nov 24, 2003 19.92 20.13 19.84 20.11 279,900 +0.24(+1.21%)
Nov 21, 2003 20.07 20.04 19.86 19.87 180,000 -0.20(-1.02%)
Nov 20, 2003 20.20 20.25 20.07 20.07 242,000 -0.21(-1.04%)
Nov 19, 2003 20.30 20.36 20.12 20.29 263,600 +0.06(+0.30%)
Nov 18, 2003 20.23 20.30 20.18 20.23 313,900 +0.05(+0.25%)
Nov 17, 2003 20.09 20.25 20.02 20.18 207,200 -0.20(-1.01%)
Nov 14, 2003 20.41 20.59 20.36 20.38 266,500 -0.04(-0.17%)
Nov 13, 2003 20.31 20.48 20.27 20.41 312,500 +0.14(+0.69%)
Nov 12, 2003 20.45 20.45 20.20 20.27 395,500 -0.10(-0.47%)
Nov 11, 2003 20.55 20.57 20.35 20.37 167,800 -0.14(-0.68%)
Nov 10, 2003 20.50 20.57 20.41 20.51 293,500 +0.06(+0.29%)
Nov 07, 2003 20.18 20.64 20.16 20.45 623,700 +0.27(+1.34%)
Nov 06, 2003 20.40 20.46 20.11 20.18 217,200 -0.14(-0.71%)
Nov 05, 2003 19.95 20.43 20.27 20.32 312,000 +0.05(+0.27%)
Nov 04, 2003 19.95 20.45 19.95 20.27 353,900 +0.30(+1.53%)
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.