Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.21 20.29 20.11 20.16 7,018,728 -0.20(-0.98%)
Jan 29, 2004 20.45 20.47 20.22 20.36 7,463,376 -0.16(-0.76%)
Jan 28, 2004 20.71 20.88 20.51 20.51 8,401,788 -0.09(-0.45%)
Jan 27, 2004 20.53 20.69 20.48 20.61 7,640,243 +0.03(+0.12%)
Jan 26, 2004 20.50 20.58 20.31 20.58 8,537,331 -0.06(-0.31%)
Jan 23, 2004 20.64 20.79 20.21 20.64 8,790,235 -0.37(-1.75%)
Jan 22, 2004 21.22 21.22 21.00 21.01 8,398,246 -0.15(-0.72%)
Jan 21, 2004 21.07 21.17 21.05 21.17 11,013,710 +0.52(+2.50%)
Jan 20, 2004 20.42 20.77 20.41 20.65 6,920,258 +0.32(+1.56%)
Jan 16, 2004 20.04 20.34 19.99 20.33 13,506,382 -0.10(-0.50%)
Jan 15, 2004 20.54 20.56 20.38 20.43 7,702,347 -0.15(-0.72%)
Jan 14, 2004 20.57 20.67 20.54 20.58 10,382,513 -0.34(-1.62%)
Jan 13, 2004 21.06 21.13 20.92 20.92 8,714,907 -0.11(-0.54%)
Jan 12, 2004 21.03 21.14 20.86 21.03 8,402,969 +0.25(+1.20%)
Jan 09, 2004 20.78 20.87 20.38 20.78 17,454,608 +0.00(+0.02%)
Jan 08, 2004 20.76 20.89 20.72 20.78 6,996,767 +0.02(+0.10%)
Jan 07, 2004 21.27 20.81 20.64 20.76 13,767,314 -0.51(-2.39%)
Jan 06, 2004 21.21 21.34 21.16 21.27 7,492,421 +0.14(+0.64%)
Jan 05, 2004 20.90 21.20 20.88 21.13 9,782,723 +0.21(+1.01%)
Jan 02, 2004 20.98 21.00 20.84 20.92 7,019,200 +0.02(+0.10%)
Dec 31, 2003 20.83 21.00 20.83 20.90 5,815,841 +0.11(+0.55%)
Dec 30, 2003 20.73 20.84 20.73 20.78 4,465,841 +0.05(+0.22%)
Dec 29, 2003 20.65 20.77 20.57 20.74 5,707,690 +0.08(+0.41%)
Dec 26, 2003 20.52 20.68 20.49 20.65 1,808,108 +0.13(+0.64%)
Dec 24, 2003 20.52 20.64 20.45 20.52 4,229,703 +0.15(+0.75%)
Dec 23, 2003 20.50 20.44 20.25 20.37 6,100,860 -0.13(-0.62%)
Dec 22, 2003 20.51 20.60 20.46 20.50 9,017,636 -0.01(-0.06%)
Dec 19, 2003 20.53 20.59 20.39 20.51 9,077,851 +0.11(+0.54%)
Dec 18, 2003 19.94 20.47 20.22 20.40 12,445,178 +0.46(+2.32%)
Dec 17, 2003 19.78 19.90 19.70 19.94 10,359,608 +0.53(+2.73%)
Dec 16, 2003 19.48 19.54 19.33 19.41 7,157,341 +0.10(+0.50%)
Dec 15, 2003 19.63 19.59 19.28 19.31 8,549,374 -0.32(-1.62%)
Dec 12, 2003 19.35 19.63 19.40 19.63 8,928,376 +0.28(+1.42%)
Dec 11, 2003 19.15 19.37 19.13 19.35 8,805,820 +0.20(+1.06%)
Dec 10, 2003 19.04 19.33 19.02 19.15 10,071,047 +0.06(+0.33%)
Dec 09, 2003 19.20 19.27 19.08 19.09 13,178,150 +0.28(+1.51%)
Dec 08, 2003 18.46 18.87 18.48 18.80 10,294,434 +0.34(+1.83%)
Dec 05, 2003 18.44 18.53 18.43 18.46 3,680,209 -0.03(-0.18%)
Dec 04, 2003 18.29 18.50 18.22 18.50 7,110,586 +0.20(+1.11%)
Dec 03, 2003 18.30 18.32 18.25 18.29 7,727,850 +0.09(+0.51%)
Dec 02, 2003 18.17 18.36 18.12 18.20 8,885,635 -0.09(-0.51%)
Dec 01, 2003 18.16 18.36 18.16 18.29 5,267,529 +0.22(+1.19%)
Nov 28, 2003 18.01 18.15 17.91 18.08 3,674,306 -0.08(-0.47%)
Nov 26, 2003 18.14 18.19 18.02 18.16 4,361,468 +0.12(+0.68%)
Nov 25, 2003 18.06 18.09 17.97 18.04 7,525,480 -0.15(-0.81%)
Nov 24, 2003 18.16 18.27 18.13 18.19 4,770,695 +0.15(+0.82%)
Nov 21, 2003 18.08 18.10 18.01 18.04 4,596,661 -0.04(-0.23%)
Nov 20, 2003 17.98 18.15 17.94 18.08 5,456,439 +0.08(+0.47%)
Nov 19, 2003 18.04 18.05 17.93 18.00 9,319,184 +0.17(+0.93%)
Nov 18, 2003 18.00 18.01 17.83 17.83 7,222,279 -0.19(-1.08%)
Nov 17, 2003 18.03 18.05 17.95 18.03 6,116,445 -0.14(-0.79%)
Nov 14, 2003 18.10 18.28 18.08 18.17 7,845,211 +0.17(+0.96%)
Nov 13, 2003 18.04 18.02 17.84 18.00 5,215,106 -0.04(-0.23%)
Nov 12, 2003 18.04 18.04 17.79 18.04 5,374,972 +0.00(+0.00%)
Nov 11, 2003 18.03 18.09 17.93 18.04 4,090,617 +0.01(+0.05%)
Nov 10, 2003 18.19 18.20 18.01 18.03 4,652,626 -0.08(-0.47%)
Nov 07, 2003 18.12 18.20 18.05 18.12 5,940,522 +0.11(+0.63%)
Nov 06, 2003 17.89 18.02 17.89 18.00 5,110,733 -0.03(-0.19%)
Nov 05, 2003 18.02 18.07 17.95 18.04 5,248,874 +0.02(+0.09%)
Nov 04, 2003 18.08 18.12 18.02 18.02 5,581,828 -0.03(-0.16%)
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.