Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.46 13.64 13.33 13.51 1,109,170 +0.12(+0.87%)
Feb 26, 2004 13.41 13.49 13.30 13.39 743,613 +0.00(+0.00%)
Feb 25, 2004 13.40 13.47 13.34 13.39 461,746 -0.09(-0.70%)
Feb 24, 2004 13.47 13.68 13.41 13.49 889,981 -0.03(-0.20%)
Feb 23, 2004 13.60 13.66 13.49 13.51 609,744 -0.07(-0.53%)
Feb 20, 2004 13.69 13.69 13.52 13.59 802,848 +0.00(+0.00%)
Feb 19, 2004 13.37 13.79 13.36 13.59 1,150,291 +0.20(+1.53%)
Feb 18, 2004 13.50 13.54 13.29 13.38 705,934 -0.05(-0.37%)
Feb 17, 2004 13.40 13.55 13.37 13.43 545,437 +0.03(+0.21%)
Feb 13, 2004 13.59 13.60 13.34 13.40 655,394 -0.10(-0.78%)
Feb 12, 2004 13.61 13.72 13.49 13.51 558,298 -0.08(-0.57%)
Feb 11, 2004 13.44 13.60 13.19 13.59 979,106 +0.18(+1.32%)
Feb 10, 2004 13.59 13.59 13.27 13.41 1,146,849 -0.18(-1.30%)
Feb 09, 2004 13.69 13.72 13.51 13.59 743,069 -0.13(-0.93%)
Feb 06, 2004 13.52 13.75 13.42 13.71 768,792 +0.25(+1.84%)
Feb 05, 2004 13.51 13.55 13.41 13.46 1,155,363 -0.05(-0.37%)
Feb 04, 2004 13.64 13.64 13.35 13.51 927,478 -0.12(-0.85%)
Feb 03, 2004 13.62 13.71 13.39 13.63 1,147,936 -0.02(-0.16%)
Feb 02, 2004 13.65 13.77 13.54 13.65 1,836,118 +0.05(+0.37%)
Jan 30, 2004 13.88 13.88 13.44 13.60 2,395,141 -0.45(-3.18%)
Jan 29, 2004 12.89 14.21 12.89 14.05 5,823,371 +2.07(+17.28%)
Jan 28, 2004 12.25 12.31 11.94 11.98 1,108,083 -0.27(-2.21%)
Jan 27, 2004 12.42 12.42 12.19 12.25 607,389 -0.16(-1.29%)
Jan 26, 2004 12.45 12.49 12.28 12.41 898,495 -0.09(-0.75%)
Jan 23, 2004 12.48 12.52 12.41 12.50 1,124,930 +0.06(+0.44%)
Jan 22, 2004 12.34 12.45 12.23 12.45 970,229 +0.08(+0.67%)
Jan 21, 2004 12.14 12.38 12.13 12.37 630,033 +0.23(+1.91%)
Jan 20, 2004 11.99 12.14 11.93 12.13 692,348 +0.01(+0.05%)
Jan 16, 2004 12.12 12.21 12.04 12.13 800,856 +0.08(+0.69%)
Jan 15, 2004 12.12 12.14 11.97 12.05 770,604 -0.04(-0.32%)
Jan 14, 2004 11.87 12.11 11.84 12.08 652,858 +0.30(+2.53%)
Jan 13, 2004 11.95 11.95 11.71 11.79 840,708 -0.16(-1.34%)
Jan 12, 2004 11.96 12.02 11.87 11.95 804,116 +0.04(+0.37%)
Jan 09, 2004 11.79 11.94 11.70 11.90 982,366 +0.06(+0.51%)
Jan 08, 2004 11.88 11.93 11.75 11.84 1,420,383 +0.01(+0.05%)
Jan 07, 2004 12.05 12.05 11.81 11.84 1,024,211 -0.22(-1.79%)
Jan 06, 2004 12.06 12.08 11.92 12.05 1,056,456 -0.12(-0.95%)
Jan 05, 2004 12.09 12.17 11.98 12.17 1,635,405 +0.30(+2.51%)
Jan 02, 2004 11.93 12.02 11.80 11.87 840,527 -0.07(-0.60%)
Dec 31, 2003 11.89 11.97 11.85 11.94 1,043,051 +0.06(+0.51%)
Dec 30, 2003 11.84 11.90 11.80 11.88 581,848 +0.04(+0.33%)
Dec 29, 2003 11.81 11.84 11.76 11.84 697,420 +0.04(+0.37%)
Dec 26, 2003 11.75 11.81 11.69 11.80 163,395 +0.01(+0.05%)
Dec 24, 2003 11.76 11.79 11.66 11.79 246,180 -0.03(-0.23%)
Dec 23, 2003 11.73 11.82 11.71 11.82 1,331,439 +0.10(+0.85%)
Dec 22, 2003 11.59 11.73 11.47 11.72 1,150,653 +0.13(+1.10%)
Dec 19, 2003 11.62 11.62 11.43 11.59 1,432,882 +0.04(+0.33%)
Dec 18, 2003 11.48 11.59 11.40 11.55 1,024,393 +0.08(+0.67%)
Dec 17, 2003 11.54 11.60 11.43 11.48 744,156 -0.06(-0.53%)
Dec 16, 2003 11.59 11.68 11.49 11.54 779,118 -0.12(-0.99%)
Dec 15, 2003 11.79 11.86 11.66 11.65 1,055,369 +0.04(+0.38%)
Dec 12, 2003 11.68 11.68 11.55 11.61 1,170,217 -0.07(-0.57%)
Dec 11, 2003 11.59 11.69 11.59 11.68 1,290,680 +0.06(+0.48%)
Dec 10, 2003 11.66 11.66 11.52 11.62 1,753,695 +0.02(+0.19%)
Dec 09, 2003 11.36 11.60 11.31 11.60 2,503,468 +0.36(+3.19%)
Dec 08, 2003 11.21 11.29 11.18 11.24 599,781 -0.05(-0.44%)
Dec 05, 2003 11.35 11.36 11.26 11.29 609,201 -0.06(-0.53%)
Dec 04, 2003 11.28 11.36 11.27 11.35 1,085,802 +0.03(+0.29%)
Dec 03, 2003 11.25 11.31 11.16 11.32 1,270,211 +0.09(+0.84%)
Dec 02, 2003 11.22 11.26 11.16 11.22 948,491 -0.07(-0.59%)
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.