Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.38 17.19 16.27 16.90 1,049,899 +0.55(+3.35%)
Feb 26, 2004 16.39 16.44 16.03 16.35 518,814 +0.01(+0.03%)
Feb 25, 2004 16.31 16.35 16.06 16.35 270,348 +0.16(+1.00%)
Feb 24, 2004 16.23 16.39 16.03 16.19 560,532 -0.07(-0.45%)
Feb 23, 2004 16.33 16.89 16.11 16.26 1,182,415 +5.33(+48.73%)
Feb 20, 2004 10.68 10.93 10.59 10.93 960,124 +0.21(+1.92%)
Feb 19, 2004 10.73 10.75 10.65 10.73 573,313 +0.08(+0.71%)
Feb 18, 2004 10.72 10.75 10.61 10.65 399,387 -0.05(-0.47%)
Feb 17, 2004 10.54 10.72 10.54 10.70 433,743 -5.15(-32.50%)
Feb 12, 2004 15.96 16.03 15.79 15.85 149,080 -0.09(-0.57%)
Feb 11, 2004 15.64 15.96 15.64 15.94 673,927 +0.23(+1.49%)
Feb 10, 2004 15.61 15.78 15.58 15.71 421,779 +0.13(+0.86%)
Feb 09, 2004 15.68 15.80 15.57 15.57 150,613 -0.16(-1.02%)
Feb 06, 2004 15.32 15.75 15.31 15.73 354,601 +0.40(+2.61%)
Feb 05, 2004 15.44 15.75 15.33 15.33 564,418 -0.15(-0.99%)
Feb 04, 2004 15.85 15.85 15.31 15.48 606,442 -0.40(-2.52%)
Feb 03, 2004 16.06 16.08 15.88 15.89 300,614 -0.03(-0.18%)
Feb 02, 2004 16.09 16.14 15.88 15.92 492,332 -0.15(-0.91%)
Jan 30, 2004 16.17 16.32 15.97 16.06 461,350 -0.20(-1.20%)
Jan 29, 2004 16.33 16.33 16.15 16.26 711,657 -0.05(-0.28%)
Jan 28, 2004 16.17 16.38 16.17 16.30 574,540 +0.02(+0.10%)
Jan 27, 2004 16.36 16.43 16.21 16.29 585,890 -0.13(-0.77%)
Jan 26, 2004 16.28 16.43 16.18 16.41 765,338 +0.02(+0.10%)
Jan 23, 2004 16.15 16.51 16.11 16.40 760,124 +0.10(+0.64%)
Jan 22, 2004 15.55 16.74 15.42 16.29 3,890,191 +1.28(+8.51%)
Jan 21, 2004 15.67 15.81 14.79 15.02 1,200,922 -0.88(-5.54%)
Jan 20, 2004 15.32 15.96 15.30 15.90 724,847 +0.58(+3.79%)
Jan 16, 2004 15.32 15.56 15.26 15.32 361,043 +0.06(+0.41%)
Jan 15, 2004 15.14 15.31 14.92 15.25 399,083 +0.14(+0.95%)
Jan 14, 2004 15.20 15.20 14.95 15.11 352,598 -0.05(-0.32%)
Jan 13, 2004 15.60 15.64 15.15 15.16 416,706 -0.42(-2.72%)
Jan 12, 2004 15.40 15.65 15.16 15.58 451,016 +0.35(+2.29%)
Jan 09, 2004 15.35 15.42 15.04 15.23 595,329 -0.19(-1.23%)
Jan 08, 2004 15.80 15.80 15.25 15.42 591,010 -0.06(-0.40%)
Jan 07, 2004 15.01 15.61 15.01 15.48 1,232,597 +0.47(+3.13%)
Jan 06, 2004 14.90 15.11 14.68 15.02 588,037 +0.14(+0.92%)
Jan 05, 2004 14.74 14.89 14.72 14.88 568,405 +0.12(+0.84%)
Jan 02, 2004 14.78 14.91 14.70 14.75 342,331 -0.07(-0.46%)
Dec 31, 2003 14.88 15.01 14.70 14.82 409,203 -0.04(-0.26%)
Dec 30, 2003 14.77 14.95 14.71 14.86 431,013 +0.09(+0.64%)
Dec 29, 2003 14.50 14.78 14.43 14.77 295,693 +0.32(+2.21%)
Dec 26, 2003 14.50 14.63 14.41 14.45 70,113 -0.06(-0.40%)
Dec 24, 2003 14.49 14.65 14.39 14.51 79,208 -0.02(-0.16%)
Dec 23, 2003 14.54 14.63 14.38 14.53 278,936 +0.04(+0.25%)
Dec 22, 2003 14.44 14.53 14.28 14.49 308,313 +0.11(+0.77%)
Dec 19, 2003 14.16 14.42 14.15 14.38 570,896 +0.14(+0.96%)
Dec 18, 2003 14.41 14.44 14.18 14.25 635,286 -0.13(-0.93%)
Dec 17, 2003 14.46 14.46 14.20 14.38 236,276 -0.07(-0.45%)
Dec 16, 2003 14.20 14.47 14.16 14.45 432,583 +0.25(+1.74%)
Dec 15, 2003 14.56 14.78 14.14 14.20 438,740 -0.28(-1.91%)
Dec 12, 2003 14.62 14.69 14.45 14.47 347,994 -0.17(-1.14%)
Dec 11, 2003 14.08 14.73 14.01 14.64 656,749 +0.56(+3.98%)
Dec 10, 2003 14.30 14.50 14.02 14.08 733,050 -0.22(-1.57%)
Dec 09, 2003 14.56 14.63 14.30 14.30 634,031 -0.30(-2.05%)
Dec 08, 2003 14.54 14.69 14.49 14.60 445,353 +0.01(+0.07%)
Dec 05, 2003 14.67 14.70 14.44 14.60 473,580 -0.08(-0.53%)
Dec 04, 2003 14.61 14.93 14.50 14.67 571,991 +0.00(+0.02%)
Dec 03, 2003 14.74 14.97 14.51 14.67 442,917 -0.24(-1.60%)
Dec 02, 2003 15.05 15.08 14.79 14.91 354,362 -0.16(-1.06%)
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.