Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.00 23.34 22.75 22.87 146,700 -0.13(-0.57%)
Feb 26, 2004 23.25 23.50 22.84 23.00 261,800 +0.09(+0.39%)
Feb 25, 2004 23.26 23.60 22.60 22.91 258,600 -0.38(-1.63%)
Feb 24, 2004 22.15 23.64 22.00 23.29 665,900 +1.08(+4.86%)
Feb 23, 2004 21.80 22.26 21.63 22.21 319,600 +0.21(+0.95%)
Feb 20, 2004 21.48 22.38 21.22 22.00 283,400 +0.60(+2.80%)
Feb 19, 2004 22.14 22.30 21.40 21.40 105,900 -0.65(-2.95%)
Feb 18, 2004 22.15 22.28 21.82 22.05 189,100 +0.13(+0.59%)
Feb 17, 2004 21.95 22.27 21.79 21.92 182,300 -0.09(-0.41%)
Feb 13, 2004 21.92 22.28 21.43 22.01 122,700 +0.09(+0.41%)
Feb 12, 2004 22.27 22.36 21.85 21.92 161,200 -0.53(-2.36%)
Feb 11, 2004 22.38 22.45 22.00 22.45 220,900 +0.08(+0.36%)
Feb 10, 2004 21.85 22.37 20.99 22.37 459,800 +1.34(+6.37%)
Feb 09, 2004 20.29 21.65 20.27 21.03 232,700 +0.67(+3.29%)
Feb 06, 2004 20.15 20.53 20.03 20.36 356,700 +0.34(+1.70%)
Feb 05, 2004 19.74 21.19 19.55 20.02 450,200 +0.55(+2.82%)
Feb 04, 2004 21.29 21.35 19.47 19.47 322,900 -1.83(-8.59%)
Feb 03, 2004 18.81 21.80 18.81 21.30 564,800 +2.40(+12.70%)
Feb 02, 2004 18.11 18.99 18.11 18.90 180,900 +0.74(+4.07%)
Jan 30, 2004 18.31 18.37 18.12 18.16 98,900 -0.11(-0.60%)
Jan 29, 2004 18.89 18.98 18.12 18.27 124,700 -0.25(-1.35%)
Jan 28, 2004 19.17 19.32 18.34 18.52 92,200 -0.62(-3.24%)
Jan 27, 2004 19.24 19.45 19.04 19.14 161,600 +0.09(+0.47%)
Jan 26, 2004 18.58 19.14 18.45 19.05 86,000 +0.37(+1.98%)
Jan 23, 2004 18.15 18.68 18.04 18.68 93,000 +0.48(+2.64%)
Jan 22, 2004 19.03 19.10 18.20 18.20 77,600 -0.90(-4.71%)
Jan 21, 2004 18.81 19.17 18.21 19.10 153,100 +0.10(+0.53%)
Jan 20, 2004 18.75 19.02 18.25 19.00 87,300 +0.17(+0.90%)
Jan 16, 2004 18.77 18.95 18.63 18.83 120,900 -0.04(-0.21%)
Jan 15, 2004 18.49 19.00 18.20 18.87 105,665 +0.47(+2.55%)
Jan 14, 2004 18.36 18.50 18.20 18.40 44,512 +0.33(+1.83%)
Jan 13, 2004 18.41 18.51 18.07 18.07 107,900 -0.33(-1.79%)
Jan 12, 2004 18.81 18.86 18.35 18.40 142,210 -0.21(-1.13%)
Jan 09, 2004 18.10 18.97 17.78 18.61 218,126 +0.43(+2.37%)
Jan 08, 2004 17.95 18.20 17.80 18.18 163,267 +0.36(+2.02%)
Jan 07, 2004 17.40 17.94 17.05 17.82 208,767 +0.52(+3.01%)
Jan 06, 2004 17.25 17.62 17.12 17.30 96,900 -0.24(-1.37%)
Jan 05, 2004 17.24 17.63 17.12 17.54 164,100 +0.29(+1.68%)
Jan 02, 2004 17.26 17.38 17.00 17.25 283,900 +0.24(+1.41%)
Dec 31, 2003 17.11 17.22 16.75 17.01 281,800 -0.04(-0.23%)
Dec 30, 2003 17.33 17.39 16.98 17.05 225,899 -0.30(-1.73%)
Dec 29, 2003 16.99 17.55 16.99 17.35 143,790 +0.34(+2.00%)
Dec 26, 2003 17.07 17.10 16.92 17.01 53,416 -0.06(-0.35%)
Dec 24, 2003 17.01 17.34 16.98 17.07 62,430 +0.08(+0.47%)
Dec 23, 2003 17.03 17.07 16.97 16.99 128,513 +0.05(+0.30%)
Dec 22, 2003 16.82 17.07 16.77 16.94 211,361 +0.09(+0.53%)
Dec 19, 2003 16.99 17.00 16.50 16.85 194,882 -0.01(-0.06%)
Dec 18, 2003 16.82 17.05 16.81 16.86 120,561 -0.14(-0.82%)
Dec 17, 2003 17.08 17.08 16.73 17.00 52,222 -0.05(-0.29%)
Dec 16, 2003 17.15 17.18 16.54 17.05 101,877 -0.17(-0.99%)
Dec 15, 2003 17.91 18.00 17.10 17.22 112,973 -0.72(-4.01%)
Dec 12, 2003 18.00 18.02 17.68 17.94 89,530 -0.11(-0.61%)
Dec 11, 2003 17.59 18.05 17.49 18.05 136,300 +0.53(+3.03%)
Dec 10, 2003 18.09 18.15 17.52 17.52 167,493 -0.53(-2.94%)
Dec 09, 2003 18.40 18.43 17.82 18.05 96,918 -0.35(-1.90%)
Dec 08, 2003 19.10 19.29 18.20 18.40 295,388 -0.50(-2.65%)
Dec 05, 2003 19.00 19.06 18.68 18.90 222,210 -0.10(-0.53%)
Dec 04, 2003 18.76 19.49 18.76 19.00 280,322 +0.30(+1.60%)
Dec 03, 2003 20.09 20.15 18.55 18.70 215,527 -1.41(-7.01%)
Dec 02, 2003 19.80 20.82 19.63 20.11 504,963 +0.34(+1.72%)
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.