Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.44 19.46 19.04 19.11 90,134,136 -0.20(-1.02%)
Feb 26, 2004 19.33 19.55 19.21 19.31 70,145,552 -0.08(-0.40%)
Feb 25, 2004 19.26 19.48 19.18 19.38 83,524,248 +0.27(+1.44%)
Feb 24, 2004 18.85 19.26 18.83 19.11 104,566,704 +0.13(+0.69%)
Feb 23, 2004 19.63 19.65 18.75 18.98 140,846,080 -0.65(-3.33%)
Feb 20, 2004 19.69 19.70 19.31 19.63 107,908,936 +0.07(+0.37%)
Feb 19, 2004 20.25 20.35 19.54 19.56 91,834,816 -0.46(-2.32%)
Feb 18, 2004 20.18 20.26 19.99 20.03 64,532,080 -0.14(-0.68%)
Feb 17, 2004 19.88 20.22 19.77 20.16 61,457,864 +0.44(+2.22%)
Feb 13, 2004 20.29 20.41 19.54 19.72 96,711,936 -0.39(-1.95%)
Feb 12, 2004 20.25 20.54 20.10 20.12 58,378,608 -0.16(-0.81%)
Feb 11, 2004 20.20 20.39 19.98 20.28 79,686,176 +0.29(+1.47%)
Feb 10, 2004 20.08 20.23 19.85 19.99 55,534,360 -0.02(-0.10%)
Feb 09, 2004 20.35 20.35 19.95 20.01 55,834,156 -0.20(-1.00%)
Feb 06, 2004 19.67 20.25 19.63 20.21 84,653,600 +0.63(+3.21%)
Feb 05, 2004 19.86 19.92 19.47 19.58 114,018,560 -0.07(-0.33%)
Feb 04, 2004 20.25 20.29 19.64 19.65 121,266,240 -0.90(-4.39%)
Feb 03, 2004 19.92 20.57 19.84 20.55 95,310,592 +0.71(+3.56%)
Feb 02, 2004 20.22 20.25 19.77 19.84 99,381,384 -0.13(-0.66%)
Jan 30, 2004 20.21 20.28 19.86 19.97 98,087,000 -0.24(-1.20%)
Jan 29, 2004 20.65 20.65 19.97 20.22 129,772,696 -0.32(-1.56%)
Jan 28, 2004 20.86 21.07 20.40 20.54 93,972,056 -0.16(-0.79%)
Jan 27, 2004 21.14 21.17 20.68 20.70 78,595,328 -0.52(-2.47%)
Jan 26, 2004 20.75 21.26 20.75 21.22 63,151,824 +0.45(+2.14%)
Jan 23, 2004 20.88 20.95 20.60 20.78 70,051,880 +0.08(+0.38%)
Jan 22, 2004 21.12 21.18 20.67 20.70 79,380,728 -0.37(-1.77%)
Jan 21, 2004 21.10 21.14 20.82 21.07 85,918,344 -0.27(-1.26%)
Jan 20, 2004 21.59 21.64 21.13 21.34 72,877,640 -0.18(-0.85%)
Jan 16, 2004 21.84 21.85 21.39 21.52 83,281,288 -0.11(-0.51%)
Jan 15, 2004 21.41 21.86 21.38 21.64 126,160,624 -0.22(-0.99%)
Jan 14, 2004 22.11 22.15 21.69 21.85 115,291,848 -0.13(-0.60%)
Jan 13, 2004 22.47 22.51 21.77 21.98 104,198,304 -0.37(-1.64%)
Jan 12, 2004 22.43 22.47 22.16 22.35 77,416,152 +0.12(+0.53%)
Jan 09, 2004 22.14 22.64 22.12 22.23 86,854,096 -0.18(-0.79%)
Jan 08, 2004 22.36 22.48 22.19 22.41 77,311,488 +0.16(+0.74%)
Jan 07, 2004 21.81 22.25 21.74 22.24 97,281,128 +0.71(+3.31%)
Jan 06, 2004 21.54 21.60 21.35 21.53 58,076,212 -0.01(-0.03%)
Jan 05, 2004 21.28 21.58 21.20 21.54 65,111,656 +0.49(+2.33%)
Jan 02, 2004 21.18 21.33 20.96 21.05 57,061,000 +0.07(+0.34%)
Dec 31, 2003 21.10 21.26 20.88 20.97 49,038,304 +0.01(+0.03%)
Dec 30, 2003 21.09 21.18 20.90 20.97 48,228,916 -0.07(-0.34%)
Dec 29, 2003 20.64 21.08 20.62 21.04 55,795,344 +0.52(+2.52%)
Dec 26, 2003 20.41 20.64 20.38 20.52 18,135,714 +0.18(+0.90%)
Dec 24, 2003 20.33 20.46 20.22 20.34 23,831,698 -0.02(-0.10%)
Dec 23, 2003 19.96 20.38 19.88 20.36 56,967,944 +0.45(+2.27%)
Dec 22, 2003 19.89 20.15 19.74 19.91 51,791,788 -0.10(-0.49%)
Dec 19, 2003 20.28 20.39 19.87 20.01 84,263,496 -0.22(-1.07%)
Dec 18, 2003 19.84 20.28 19.82 20.22 80,537,432 +0.48(+2.42%)
Dec 17, 2003 19.82 20.01 19.61 19.74 88,508,936 -0.06(-0.30%)
Dec 16, 2003 19.78 19.93 19.44 19.80 86,129,664 +0.01(+0.07%)
Dec 15, 2003 20.61 20.63 19.70 19.79 93,014,448 -0.41(-2.01%)
Dec 12, 2003 20.37 20.41 19.95 20.20 73,409,696 -0.03(-0.16%)
Dec 11, 2003 19.96 20.28 19.85 20.23 86,912,160 +0.32(+1.61%)
Dec 10, 2003 19.83 19.95 19.41 19.91 124,004,128 +0.11(+0.56%)
Dec 09, 2003 20.85 20.90 19.71 19.80 124,726,280 -0.91(-4.39%)
Dec 08, 2003 20.90 21.13 20.50 20.71 102,169,704 -0.30(-1.43%)
Dec 05, 2003 21.24 21.42 20.94 21.01 101,178,176 -0.94(-4.29%)
Dec 04, 2003 21.92 22.06 21.50 21.95 93,541,000 +0.13(+0.60%)
Dec 03, 2003 22.30 22.47 21.76 21.82 76,009,008 -0.33(-1.51%)
Dec 02, 2003 22.38 22.51 22.13 22.15 64,157,256 -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.