Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 15.51 15.80 15.51 15.80 28,833 +0.40(+2.60%)
Feb 26, 2004 15.30 15.46 15.23 15.40 24,273 -0.07(-0.48%)
Feb 25, 2004 15.23 15.50 15.23 15.47 89,884 +0.31(+2.06%)
Feb 24, 2004 15.23 15.23 14.95 15.16 91,061 -0.25(-1.63%)
Feb 23, 2004 15.29 15.44 15.16 15.41 191,832 +0.16(+1.07%)
Feb 20, 2004 14.44 15.25 14.08 15.25 183,005 -0.15(-0.97%)
Feb 19, 2004 15.83 15.83 15.40 15.40 157,849 -0.46(-2.87%)
Feb 18, 2004 16.04 16.21 15.77 15.85 40,455 -0.08(-0.51%)
Feb 17, 2004 16.01 16.16 15.92 15.93 101,506 -0.15(-0.93%)
Feb 13, 2004 16.47 16.65 15.93 16.08 93,121 -0.38(-2.31%)
Feb 12, 2004 16.48 16.72 16.40 16.46 51,783 +0.07(+0.41%)
Feb 11, 2004 15.74 16.45 15.74 16.40 69,730 +0.52(+3.30%)
Feb 10, 2004 15.94 15.94 15.71 15.87 50,017 +0.06(+0.39%)
Feb 09, 2004 15.76 16.14 15.76 15.81 185,212 +0.18(+1.13%)
Feb 06, 2004 14.95 15.64 14.89 15.63 180,652 +0.67(+4.50%)
Feb 05, 2004 15.50 15.50 14.96 14.96 107,243 -0.39(-2.52%)
Feb 04, 2004 15.65 15.88 15.29 15.35 117,835 -0.25(-1.61%)
Feb 03, 2004 15.22 15.70 15.22 15.60 67,229 +0.52(+3.47%)
Feb 02, 2004 15.32 15.32 14.61 15.08 213,016 -0.24(-1.60%)
Jan 30, 2004 15.57 15.74 15.25 15.32 89,002 -0.24(-1.57%)
Jan 29, 2004 16.31 16.31 15.35 15.57 442,656 -0.82(-4.98%)
Jan 28, 2004 17.03 17.16 16.38 16.38 54,725 -0.66(-3.87%)
Jan 27, 2004 17.10 17.31 16.99 17.04 67,376 -0.23(-1.34%)
Jan 26, 2004 17.04 17.30 16.96 17.27 104,154 +0.43(+2.54%)
Jan 23, 2004 16.79 16.97 16.79 16.84 45,604 +0.21(+1.27%)
Jan 22, 2004 16.78 16.78 16.33 16.63 98,858 -0.32(-1.88%)
Jan 21, 2004 17.06 17.06 16.82 16.95 82,676 -0.28(-1.62%)
Jan 20, 2004 16.83 17.25 16.83 17.23 137,548 +0.54(+3.26%)
Jan 16, 2004 16.76 16.82 16.57 16.69 93,709 -0.15(-0.89%)
Jan 15, 2004 17.13 17.33 16.76 16.84 89,590 -0.56(-3.24%)
Jan 14, 2004 17.81 17.81 16.44 17.40 178,886 -0.41(-2.29%)
Jan 13, 2004 18.02 18.08 17.78 17.81 114,746 -0.27(-1.47%)
Jan 12, 2004 17.80 18.07 17.78 18.07 135,930 +0.53(+3.02%)
Jan 09, 2004 17.35 17.72 17.35 17.54 111,951 +0.15(+0.86%)
Jan 08, 2004 17.30 17.35 17.27 17.39 115,334 +0.16(+0.95%)
Jan 07, 2004 17.35 17.35 17.21 17.23 65,611 -0.08(-0.47%)
Jan 06, 2004 17.37 17.39 17.03 17.31 114,893 +0.05(+0.32%)
Jan 05, 2004 16.58 17.27 16.58 17.26 177,268 +0.84(+5.13%)
Jan 02, 2004 16.22 16.43 16.22 16.42 85,177 +0.14(+0.84%)
Dec 31, 2003 16.26 16.29 16.18 16.28 65,317 +0.00(+0.00%)
Dec 30, 2003 16.28 16.34 16.19 16.28 111,362 +0.12(+0.76%)
Dec 29, 2003 16.21 16.16 16.04 16.16 102,830 -0.05(-0.34%)
Dec 26, 2003 16.21 16.31 16.12 16.21 22,802 +0.10(+0.59%)
Dec 24, 2003 16.14 16.16 16.09 16.12 24,567 +0.02(+0.13%)
Dec 23, 2003 16.15 16.17 16.06 16.10 80,469 +0.22(+1.41%)
Dec 22, 2003 15.54 15.88 15.54 15.87 51,194 +0.34(+2.19%)
Dec 19, 2003 15.55 15.63 15.44 15.53 35,306 +0.03(+0.22%)
Dec 18, 2003 15.27 15.50 15.26 15.50 42,367 +0.41(+2.70%)
Dec 17, 2003 14.99 15.18 14.99 15.09 53,254 +0.17(+1.14%)
Dec 16, 2003 15.02 15.05 14.87 14.92 39,131 -0.15(-0.99%)
Dec 15, 2003 15.06 15.16 15.06 15.07 40,602 +0.25(+1.70%)
Dec 12, 2003 14.85 14.89 14.81 14.82 32,364 +0.00(+0.00%)
Dec 11, 2003 14.82 15.02 14.70 14.82 37,071 +0.13(+0.88%)
Dec 10, 2003 14.95 14.95 14.75 14.69 59,727 -0.17(-1.14%)
Dec 09, 2003 14.95 15.04 14.87 14.86 54,283 +0.27(+1.82%)
Dec 08, 2003 14.89 14.89 14.57 14.59 69,142 -0.22(-1.51%)
Dec 05, 2003 14.37 14.89 14.37 14.82 57,520 +0.41(+2.83%)
Dec 04, 2003 14.53 14.53 14.35 14.41 68,259 -0.14(-0.98%)
Dec 03, 2003 14.61 14.61 14.55 14.55 42,220 +0.01(+0.05%)
Dec 02, 2003 14.48 14.70 14.48 14.55 28,245 +0.01(+0.09%)
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.