Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.99 19.23 18.93 19.04 2,834,463 -0.02(-0.10%)
Jan 29, 2004 19.14 19.20 18.80 19.06 3,924,516 +0.02(+0.13%)
Jan 28, 2004 19.33 19.46 18.98 19.03 3,690,011 -0.22(-1.15%)
Jan 27, 2004 19.12 19.56 18.99 19.25 3,735,573 +0.02(+0.13%)
Jan 26, 2004 19.06 19.27 18.81 19.23 3,102,934 +0.17(+0.90%)
Jan 23, 2004 19.04 19.23 18.95 19.06 3,896,754 -0.02(-0.10%)
Jan 22, 2004 18.86 19.14 18.83 19.07 3,876,014 +0.15(+0.81%)
Jan 21, 2004 18.58 18.97 18.58 18.92 4,014,169 +0.28(+1.48%)
Jan 20, 2004 18.65 18.73 18.50 18.65 2,479,767 +0.10(+0.53%)
Jan 16, 2004 18.37 18.79 18.31 18.55 4,289,336 +0.23(+1.24%)
Jan 15, 2004 18.25 18.42 17.67 18.32 5,450,916 +0.51(+2.89%)
Jan 14, 2004 17.75 17.82 17.64 17.81 2,763,426 +0.17(+0.97%)
Jan 13, 2004 17.82 17.85 17.53 17.64 2,060,240 -0.18(-1.00%)
Jan 12, 2004 17.78 17.86 17.67 17.81 4,333,102 +0.10(+0.55%)
Jan 09, 2004 17.76 17.90 17.61 17.72 4,792,312 -0.18(-0.99%)
Jan 08, 2004 17.85 17.89 17.73 17.89 2,620,535 +0.05(+0.27%)
Jan 07, 2004 17.79 17.85 17.75 17.84 3,945,582 +0.06(+0.31%)
Jan 06, 2004 17.73 17.85 17.70 17.79 3,082,195 -0.04(-0.21%)
Jan 05, 2004 17.81 17.86 17.62 17.83 2,551,621 +0.05(+0.28%)
Jan 02, 2004 17.95 17.97 17.70 17.78 2,204,437 -0.18(-0.99%)
Dec 31, 2003 17.91 18.01 17.86 17.95 2,336,060 +0.05(+0.27%)
Dec 30, 2003 17.73 17.91 17.70 17.91 2,081,143 +0.18(+1.00%)
Dec 29, 2003 17.49 17.73 17.47 17.73 1,594,824 +0.25(+1.44%)
Dec 26, 2003 17.39 17.51 17.37 17.48 388,173 +0.04(+0.25%)
Dec 24, 2003 17.40 17.49 17.29 17.43 420,343 +0.04(+0.21%)
Dec 23, 2003 17.42 17.48 17.34 17.40 1,611,481 +0.03(+0.18%)
Dec 22, 2003 17.23 17.39 17.20 17.37 1,146,229 +0.04(+0.21%)
Dec 19, 2003 17.34 17.42 17.25 17.33 1,713,873 -0.01(-0.07%)
Dec 18, 2003 17.39 17.39 17.22 17.34 1,742,451 +0.01(+0.07%)
Dec 17, 2003 17.26 17.32 17.14 17.33 1,344,969 -0.02(-0.14%)
Dec 16, 2003 17.23 17.37 17.23 17.35 1,633,037 +0.19(+1.11%)
Dec 15, 2003 17.56 17.56 17.18 17.16 1,783,277 -0.21(-1.23%)
Dec 12, 2003 17.47 17.48 17.34 17.38 1,318,351 +0.02(+0.11%)
Dec 11, 2003 17.24 17.48 17.24 17.36 1,685,784 +0.21(+1.25%)
Dec 10, 2003 17.43 17.45 17.23 17.15 2,465,560 -0.22(-1.27%)
Dec 09, 2003 17.61 17.62 17.33 17.37 2,275,801 -0.21(-1.22%)
Dec 08, 2003 17.37 17.57 17.37 17.58 1,702,605 +0.26(+1.48%)
Dec 05, 2003 17.43 17.61 17.27 17.32 1,445,238 -0.10(-0.56%)
Dec 04, 2003 17.36 17.37 17.29 17.42 2,227,300 +0.09(+0.53%)
Dec 03, 2003 17.18 17.45 17.16 17.33 2,425,224 +0.15(+0.89%)
Dec 02, 2003 17.12 17.27 17.08 17.18 2,484,993 +0.06(+0.36%)
Dec 01, 2003 17.10 17.16 16.96 17.12 2,859,448 +0.10(+0.58%)
Nov 28, 2003 17.05 17.07 16.87 17.02 1,207,304 -0.20(-1.14%)
Nov 26, 2003 17.15 17.23 17.08 17.21 3,355,239 +0.15(+0.90%)
Nov 25, 2003 17.08 17.18 17.08 17.06 3,317,189 -0.07(-0.43%)
Nov 24, 2003 17.15 17.21 17.05 17.13 1,915,226 +0.15(+0.90%)
Nov 21, 2003 16.96 17.06 16.89 16.98 1,910,980 +0.10(+0.62%)
Nov 20, 2003 17.05 17.14 16.86 16.88 1,955,725 -0.24(-1.40%)
Nov 19, 2003 16.91 17.26 16.84 17.12 2,406,770 +0.21(+1.27%)
Nov 18, 2003 17.01 17.07 16.87 16.90 2,156,589 -0.08(-0.47%)
Nov 17, 2003 16.88 17.04 16.80 16.98 1,664,065 -0.02(-0.11%)
Nov 14, 2003 17.20 17.26 17.00 17.00 1,828,185 -0.15(-0.86%)
Nov 13, 2003 17.15 17.19 17.01 17.15 2,614,330 -0.02(-0.14%)
Nov 12, 2003 17.22 17.26 17.09 17.17 2,971,312 -0.08(-0.46%)
Nov 11, 2003 17.33 17.33 17.12 17.25 2,800,822 -0.08(-0.46%)
Nov 10, 2003 17.07 17.45 17.07 17.33 2,306,502 -0.23(-1.29%)
Nov 07, 2003 17.79 17.80 17.54 17.56 1,909,184 -0.24(-1.34%)
Nov 06, 2003 17.53 17.82 17.24 17.80 3,378,265 +0.22(+1.25%)
Nov 05, 2003 17.64 17.61 17.48 17.57 2,656,625 -0.10(-0.59%)
Nov 04, 2003 17.64 17.74 17.53 17.68 2,232,199 +0.00(+0.00%)
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.