Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.17 19.24 18.84 18.95 103,398,464 -0.23(-1.20%)
Jan 29, 2004 19.59 19.59 18.95 19.18 136,799,952 -0.30(-1.56%)
Jan 28, 2004 19.79 19.99 19.35 19.48 99,060,688 -0.16(-0.79%)
Jan 27, 2004 20.05 20.08 19.62 19.64 82,851,304 -0.50(-2.47%)
Jan 26, 2004 19.68 20.17 19.68 20.13 66,571,528 +0.42(+2.14%)
Jan 23, 2004 19.80 19.87 19.54 19.71 73,845,232 +0.07(+0.38%)
Jan 22, 2004 20.03 20.09 19.61 19.64 83,679,232 -0.35(-1.77%)
Jan 21, 2004 20.02 20.05 19.75 19.99 90,570,864 -0.25(-1.26%)
Jan 20, 2004 20.48 20.52 20.04 20.25 76,824,008 -0.17(-0.85%)
Jan 16, 2004 20.72 20.72 20.29 20.42 87,791,016 -0.11(-0.51%)
Jan 15, 2004 20.31 20.74 20.28 20.52 132,992,288 -0.20(-0.99%)
Jan 14, 2004 20.98 21.01 20.57 20.73 121,534,960 -0.12(-0.60%)
Jan 13, 2004 21.31 21.35 20.65 20.85 109,840,696 -0.35(-1.64%)
Jan 12, 2004 21.28 21.31 21.02 21.20 81,608,280 +0.11(+0.53%)
Jan 09, 2004 21.00 21.48 20.98 21.09 91,557,296 -0.17(-0.79%)
Jan 08, 2004 21.21 21.33 21.05 21.26 81,497,944 +0.16(+0.74%)
Jan 07, 2004 20.69 21.11 20.62 21.10 102,548,952 +0.68(+3.31%)
Jan 06, 2004 20.44 20.49 20.25 20.43 61,221,072 -0.01(-0.03%)
Jan 05, 2004 20.19 20.47 20.11 20.43 68,637,488 +0.47(+2.33%)
Jan 02, 2004 20.09 20.24 19.89 19.97 60,150,884 +0.07(+0.34%)
Dec 31, 2003 20.02 20.17 19.81 19.90 51,693,756 +0.01(+0.03%)
Dec 30, 2003 20.01 20.10 19.83 19.89 50,840,536 -0.07(-0.34%)
Dec 29, 2003 19.58 20.00 19.56 19.96 58,816,692 +0.49(+2.52%)
Dec 26, 2003 19.36 19.58 19.33 19.47 19,117,772 +0.17(+0.90%)
Dec 24, 2003 19.29 19.41 19.18 19.30 25,122,198 -0.02(-0.10%)
Dec 23, 2003 18.94 19.33 18.85 19.31 60,052,788 +0.43(+2.27%)
Dec 22, 2003 18.87 19.12 18.73 18.89 54,596,344 -0.09(-0.49%)
Dec 19, 2003 19.24 19.34 18.85 18.98 88,826,416 -0.20(-1.07%)
Dec 18, 2003 18.82 19.24 18.80 19.18 84,898,576 +0.45(+2.42%)
Dec 17, 2003 18.80 18.98 18.60 18.73 93,301,744 -0.06(-0.30%)
Dec 16, 2003 18.77 18.90 18.44 18.79 90,793,632 +0.01(+0.07%)
Dec 15, 2003 19.56 19.57 18.69 18.77 98,051,232 -0.38(-2.01%)
Dec 12, 2003 19.33 19.36 18.93 19.16 77,384,872 -0.03(-0.16%)
Dec 11, 2003 18.94 19.24 18.83 19.19 91,618,504 +0.30(+1.61%)
Dec 10, 2003 18.81 18.93 18.41 18.89 130,719,016 +0.11(+0.56%)
Dec 09, 2003 19.78 19.82 18.69 18.78 131,480,272 -0.86(-4.39%)
Dec 08, 2003 19.82 20.05 19.45 19.64 107,702,248 -0.29(-1.43%)
Dec 05, 2003 20.15 20.32 19.87 19.93 106,657,032 -0.89(-4.29%)
Dec 04, 2003 20.79 20.93 20.39 20.82 98,606,296 +0.12(+0.60%)
Dec 03, 2003 21.15 21.32 20.64 20.70 80,124,936 -0.32(-1.51%)
Dec 02, 2003 21.23 21.36 20.99 21.01 67,631,408 -0.12(-0.56%)
Dec 01, 2003 21.00 21.20 20.81 21.13 75,807,136 +0.31(+1.49%)
Nov 28, 2003 20.57 20.88 20.57 20.82 21,348,674 +0.12(+0.57%)
Nov 26, 2003 20.74 20.86 20.42 20.70 68,910,992 +0.17(+0.85%)
Nov 25, 2003 20.75 20.95 20.52 20.53 62,596,820 -0.24(-1.17%)
Nov 24, 2003 20.18 20.79 20.18 20.77 73,745,688 +0.71(+3.53%)
Nov 21, 2003 19.98 20.10 19.82 20.07 73,525,008 +0.30(+1.54%)
Nov 20, 2003 20.02 20.36 19.72 19.76 95,878,480 -0.43(-2.12%)
Nov 19, 2003 19.81 20.25 19.69 20.19 77,310,776 +0.42(+2.14%)
Nov 18, 2003 20.18 20.26 19.75 19.77 92,358,968 -0.24(-1.21%)
Nov 17, 2003 20.11 20.23 19.66 20.01 104,581,888 -0.35(-1.74%)
Nov 14, 2003 21.01 21.10 20.30 20.36 95,694,208 -0.61(-2.90%)
Nov 13, 2003 21.05 21.10 20.75 20.97 84,676,936 -0.20(-0.94%)
Nov 12, 2003 20.84 21.29 20.80 21.17 79,395,904 +0.43(+2.06%)
Nov 11, 2003 20.64 20.76 20.56 20.74 66,337,968 +0.01(+0.06%)
Nov 10, 2003 21.11 21.20 20.63 20.73 87,664,896 -0.30(-1.42%)
Nov 07, 2003 21.37 21.42 20.95 21.03 78,059,784 -0.16(-0.73%)
Nov 06, 2003 21.05 21.24 20.76 21.18 67,877,688 +0.24(+1.13%)
Nov 05, 2003 20.90 21.03 20.64 20.95 73,475,240 +0.04(+0.18%)
Nov 04, 2003 21.05 21.11 20.84 20.91 67,667,008 -0.22(-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.