Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.61 21.82 21.53 21.61 4,777,609 +0.09(+0.43%)
Jan 29, 2004 21.28 21.61 21.11 21.52 6,449,296 +0.28(+1.30%)
Jan 28, 2004 21.18 21.36 21.06 21.24 4,571,727 +0.17(+0.79%)
Jan 27, 2004 21.16 21.32 20.80 21.07 3,842,034 -0.15(-0.71%)
Jan 26, 2004 20.80 21.30 20.76 21.22 3,345,627 +0.06(+0.30%)
Jan 23, 2004 20.95 21.23 20.81 21.16 6,020,013 +0.39(+1.89%)
Jan 22, 2004 20.76 20.93 20.56 20.77 4,325,952 +0.18(+0.87%)
Jan 21, 2004 20.28 20.84 20.23 20.59 3,918,697 +0.12(+0.59%)
Jan 20, 2004 20.41 20.63 20.27 20.47 6,453,979 -0.04(-0.20%)
Jan 16, 2004 20.55 20.78 20.33 20.51 6,879,619 +0.15(+0.74%)
Jan 15, 2004 20.33 20.51 19.83 20.36 6,059,668 +0.10(+0.48%)
Jan 14, 2004 20.29 20.38 20.09 20.26 3,075,760 -0.06(-0.31%)
Jan 13, 2004 20.46 20.54 20.03 20.32 5,011,118 -0.19(-0.93%)
Jan 12, 2004 20.63 20.63 20.40 20.51 4,180,867 -0.13(-0.64%)
Jan 09, 2004 20.75 20.90 20.58 20.65 4,238,743 -0.20(-0.97%)
Jan 08, 2004 20.57 20.96 20.57 20.85 3,943,287 +0.09(+0.44%)
Jan 07, 2004 20.76 20.92 20.61 20.76 6,640,079 -0.14(-0.69%)
Jan 06, 2004 21.04 21.21 20.76 20.90 5,078,887 -0.28(-1.33%)
Jan 05, 2004 21.24 21.36 21.00 21.18 4,451,355 -0.06(-0.27%)
Jan 02, 2004 21.54 21.56 21.14 21.24 2,450,985 -0.21(-0.97%)
Dec 31, 2003 21.42 21.55 21.22 21.45 3,301,225 +0.20(+0.92%)
Dec 30, 2003 21.39 21.44 21.07 21.25 3,730,902 -0.08(-0.38%)
Dec 29, 2003 21.30 21.39 21.11 21.33 3,070,855 +0.17(+0.82%)
Dec 26, 2003 21.27 21.39 21.14 21.16 1,732,797 -0.13(-0.60%)
Dec 24, 2003 21.29 21.37 21.12 21.29 2,397,092 -0.01(-0.05%)
Dec 23, 2003 21.45 21.48 21.19 21.30 4,680,591 -0.12(-0.57%)
Dec 22, 2003 21.14 21.53 20.87 21.42 6,153,826 +0.36(+1.72%)
Dec 19, 2003 21.82 21.86 20.59 21.06 21,164,058 -1.42(-6.31%)
Dec 18, 2003 22.04 22.47 21.86 22.47 3,092,179 +0.48(+2.18%)
Dec 17, 2003 22.08 22.08 21.72 22.00 3,169,125 +0.01(+0.05%)
Dec 16, 2003 21.49 22.10 21.48 21.98 3,168,296 +0.21(+0.95%)
Dec 15, 2003 22.40 22.66 21.48 21.78 4,863,391 -0.48(-2.18%)
Dec 12, 2003 22.45 22.63 21.95 22.26 4,519,967 -0.30(-1.33%)
Dec 11, 2003 22.01 22.80 22.01 22.56 3,583,770 +0.48(+2.17%)
Dec 10, 2003 22.08 22.16 21.91 22.08 3,097,405 +0.11(+0.50%)
Dec 09, 2003 22.50 22.57 21.91 21.97 3,110,240 -0.36(-1.63%)
Dec 08, 2003 22.13 22.46 22.10 22.34 3,387,133 +0.23(+1.04%)
Dec 05, 2003 22.81 22.76 21.91 22.10 3,587,156 -0.71(-3.11%)
Dec 04, 2003 22.51 22.87 22.34 22.81 2,959,259 +0.24(+1.07%)
Dec 03, 2003 22.72 23.06 22.51 22.57 4,317,275 -0.06(-0.28%)
Dec 02, 2003 22.46 22.82 22.24 22.64 3,086,672 +0.08(+0.36%)
Dec 01, 2003 22.25 22.63 22.21 22.55 3,194,358 +0.39(+1.77%)
Nov 28, 2003 22.28 22.31 22.01 22.16 796,977 -0.01(-0.05%)
Nov 26, 2003 22.14 22.31 21.74 22.17 2,418,804 +0.03(+0.16%)
Nov 25, 2003 22.22 22.28 21.68 22.14 3,674,010 -0.16(-0.70%)
Nov 24, 2003 21.91 22.42 21.76 22.29 4,766,212 +0.67(+3.12%)
Nov 21, 2003 21.59 21.85 21.45 21.62 2,818,252 +0.03(+0.16%)
Nov 20, 2003 21.44 21.95 21.29 21.59 3,872,777 -0.04(-0.19%)
Nov 19, 2003 21.55 21.90 21.48 21.63 4,075,707 -0.03(-0.13%)
Nov 18, 2003 21.99 22.27 21.57 21.66 3,481,350 -0.29(-1.34%)
Nov 17, 2003 22.32 22.49 21.75 21.95 4,926,882 -0.45(-2.01%)
Nov 14, 2003 23.08 23.31 22.38 22.40 4,887,316 -0.72(-3.12%)
Nov 13, 2003 22.89 23.14 22.78 23.12 3,207,624 -0.02(-0.10%)
Nov 12, 2003 22.66 23.37 22.64 23.14 4,182,910 +0.47(+2.09%)
Nov 11, 2003 22.57 22.87 22.43 22.67 2,822,844 +0.11(+0.49%)
Nov 10, 2003 22.69 22.95 22.52 22.56 2,429,044 -0.36(-1.56%)
Nov 07, 2003 22.50 23.11 22.50 22.92 6,331,426 +0.47(+2.08%)
Nov 06, 2003 22.52 22.57 22.00 22.45 7,182,569 -0.13(-0.59%)
Nov 05, 2003 22.64 22.83 22.42 22.58 5,028,321 +0.22(+1.01%)
Nov 04, 2003 22.42 22.49 22.01 22.36 4,018,839 -0.17(-0.77%)
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.