Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.44 18.46 18.07 18.13 95,014,952 -0.19(-1.02%)
Feb 26, 2004 18.34 18.54 18.22 18.31 73,943,968 -0.07(-0.41%)
Feb 25, 2004 18.27 18.48 18.19 18.39 88,047,128 +0.26(+1.44%)
Feb 24, 2004 17.88 18.27 17.86 18.13 110,229,048 +0.12(+0.69%)
Feb 23, 2004 18.62 18.64 17.79 18.00 148,472,960 -0.62(-3.33%)
Feb 20, 2004 18.68 18.69 18.31 18.62 113,752,264 +0.07(+0.37%)
Feb 19, 2004 19.21 19.31 18.53 18.56 96,807,720 -0.44(-2.32%)
Feb 18, 2004 19.15 19.22 18.96 19.00 68,026,528 -0.13(-0.68%)
Feb 17, 2004 18.86 19.18 18.76 19.13 64,785,840 +0.42(+2.22%)
Feb 13, 2004 19.25 19.36 18.54 18.71 101,948,944 -0.37(-1.95%)
Feb 12, 2004 19.21 19.48 19.07 19.08 61,539,840 -0.16(-0.81%)
Feb 11, 2004 19.16 19.34 18.95 19.24 84,001,224 +0.28(+1.47%)
Feb 10, 2004 19.05 19.19 18.83 18.96 58,541,572 -0.02(-0.10%)
Feb 09, 2004 19.31 19.31 18.92 18.98 58,857,604 -0.19(-1.00%)
Feb 06, 2004 18.66 19.21 18.62 19.17 89,237,640 +0.60(+3.21%)
Feb 05, 2004 18.84 18.90 18.47 18.58 120,192,720 -0.06(-0.33%)
Feb 04, 2004 19.21 19.25 18.63 18.64 127,832,872 -0.86(-4.39%)
Feb 03, 2004 18.90 19.51 18.82 19.49 100,471,712 +0.67(+3.56%)
Feb 02, 2004 19.18 19.21 18.76 18.82 104,762,936 -0.12(-0.66%)
Jan 30, 2004 19.17 19.24 18.84 18.95 103,398,464 -0.23(-1.20%)
Jan 29, 2004 19.59 19.59 18.95 19.18 136,799,952 -0.30(-1.56%)
Jan 28, 2004 19.79 19.99 19.35 19.48 99,060,688 -0.16(-0.79%)
Jan 27, 2004 20.05 20.08 19.62 19.64 82,851,304 -0.50(-2.47%)
Jan 26, 2004 19.68 20.17 19.68 20.13 66,571,528 +0.42(+2.14%)
Jan 23, 2004 19.80 19.87 19.54 19.71 73,845,232 +0.07(+0.38%)
Jan 22, 2004 20.03 20.09 19.61 19.64 83,679,232 -0.35(-1.77%)
Jan 21, 2004 20.02 20.05 19.75 19.99 90,570,864 -0.25(-1.26%)
Jan 20, 2004 20.48 20.52 20.04 20.25 76,824,008 -0.17(-0.85%)
Jan 16, 2004 20.72 20.72 20.29 20.42 87,791,016 -0.11(-0.51%)
Jan 15, 2004 20.31 20.74 20.28 20.52 132,992,288 -0.20(-0.99%)
Jan 14, 2004 20.98 21.01 20.57 20.73 121,534,960 -0.12(-0.60%)
Jan 13, 2004 21.31 21.35 20.65 20.85 109,840,696 -0.35(-1.64%)
Jan 12, 2004 21.28 21.31 21.02 21.20 81,608,280 +0.11(+0.53%)
Jan 09, 2004 21.00 21.48 20.98 21.09 91,557,296 -0.17(-0.79%)
Jan 08, 2004 21.21 21.33 21.05 21.26 81,497,944 +0.16(+0.74%)
Jan 07, 2004 20.69 21.11 20.62 21.10 102,548,952 +0.68(+3.31%)
Jan 06, 2004 20.44 20.49 20.25 20.43 61,221,072 -0.01(-0.03%)
Jan 05, 2004 20.19 20.47 20.11 20.43 68,637,488 +0.47(+2.33%)
Jan 02, 2004 20.09 20.24 19.89 19.97 60,150,884 +0.07(+0.34%)
Dec 31, 2003 20.02 20.17 19.81 19.90 51,693,756 +0.01(+0.03%)
Dec 30, 2003 20.01 20.10 19.83 19.89 50,840,536 -0.07(-0.34%)
Dec 29, 2003 19.58 20.00 19.56 19.96 58,816,692 +0.49(+2.52%)
Dec 26, 2003 19.36 19.58 19.33 19.47 19,117,772 +0.17(+0.90%)
Dec 24, 2003 19.29 19.41 19.18 19.30 25,122,198 -0.02(-0.10%)
Dec 23, 2003 18.94 19.33 18.85 19.31 60,052,788 +0.43(+2.27%)
Dec 22, 2003 18.87 19.12 18.73 18.89 54,596,344 -0.09(-0.49%)
Dec 19, 2003 19.24 19.34 18.85 18.98 88,826,416 -0.20(-1.07%)
Dec 18, 2003 18.82 19.24 18.80 19.18 84,898,576 +0.45(+2.42%)
Dec 17, 2003 18.80 18.98 18.60 18.73 93,301,744 -0.06(-0.30%)
Dec 16, 2003 18.77 18.90 18.44 18.79 90,793,632 +0.01(+0.07%)
Dec 15, 2003 19.56 19.57 18.69 18.77 98,051,232 -0.38(-2.01%)
Dec 12, 2003 19.33 19.36 18.93 19.16 77,384,872 -0.03(-0.16%)
Dec 11, 2003 18.94 19.24 18.83 19.19 91,618,504 +0.30(+1.61%)
Dec 10, 2003 18.81 18.93 18.41 18.89 130,719,016 +0.11(+0.56%)
Dec 09, 2003 19.78 19.82 18.69 18.78 131,480,272 -0.86(-4.39%)
Dec 08, 2003 19.82 20.05 19.45 19.64 107,702,248 -0.29(-1.43%)
Dec 05, 2003 20.15 20.32 19.87 19.93 106,657,032 -0.89(-4.29%)
Dec 04, 2003 20.79 20.93 20.39 20.82 98,606,296 +0.12(+0.60%)
Dec 03, 2003 21.15 21.32 20.64 20.70 80,124,936 -0.32(-1.51%)
Dec 02, 2003 21.23 21.36 20.99 21.01 67,631,408 -0.12(-0.56%)
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.