Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.30 20.34 20.09 20.16 55,579,480 -0.19(-0.93%)
Jan 29, 2004 20.28 20.38 20.10 20.35 87,422,072 +0.15(+0.72%)
Jan 28, 2004 20.64 20.74 20.03 20.21 97,827,408 -0.39(-1.91%)
Jan 27, 2004 20.88 20.94 20.58 20.60 86,664,808 -0.40(-1.91%)
Jan 26, 2004 20.77 21.02 20.65 21.00 79,949,800 +0.23(+1.12%)
Jan 23, 2004 20.62 20.97 20.58 20.77 174,518,176 +0.34(+1.68%)
Jan 22, 2004 20.68 20.74 20.37 20.43 107,549,264 -0.21(-1.02%)
Jan 21, 2004 20.51 20.64 20.31 20.64 73,464,632 +0.15(+0.71%)
Jan 20, 2004 20.40 20.56 20.37 20.49 86,489,688 +0.21(+1.04%)
Jan 16, 2004 20.21 20.33 20.07 20.28 87,744,344 +0.20(+0.98%)
Jan 15, 2004 20.09 20.21 19.99 20.08 80,230,248 -0.12(-0.58%)
Jan 14, 2004 20.07 20.22 20.03 20.20 60,212,348 +0.20(+0.98%)
Jan 13, 2004 20.09 20.16 19.88 20.00 70,701,752 -0.10(-0.51%)
Jan 12, 2004 20.18 20.22 19.94 20.10 76,583,936 -0.07(-0.33%)
Jan 09, 2004 20.44 20.46 20.12 20.17 91,990,760 -0.36(-1.78%)
Jan 08, 2004 20.70 20.77 20.42 20.53 80,650,840 -0.04(-0.18%)
Jan 07, 2004 20.54 20.64 20.43 20.57 74,462,440 -0.02(-0.11%)
Jan 06, 2004 20.56 20.62 20.47 20.59 64,386,500 +0.07(+0.36%)
Jan 05, 2004 20.22 20.55 20.21 20.52 92,338,808 +0.50(+2.51%)
Jan 02, 2004 20.11 20.25 19.93 20.02 61,008,700 +0.06(+0.29%)
Dec 31, 2003 19.99 20.09 19.86 19.96 57,869,928 -0.11(-0.55%)
Dec 30, 2003 19.99 20.09 19.98 20.07 47,183,872 +0.04(+0.22%)
Dec 29, 2003 19.84 20.07 19.81 20.02 55,439,600 +0.18(+0.92%)
Dec 26, 2003 19.72 19.87 19.69 19.84 16,561,790 +0.12(+0.63%)
Dec 24, 2003 19.79 19.81 19.69 19.72 27,323,272 -0.08(-0.41%)
Dec 23, 2003 19.81 19.94 19.70 19.80 54,318,240 -0.02(-0.11%)
Dec 22, 2003 19.81 20.00 19.67 19.82 60,195,620 -0.13(-0.66%)
Dec 19, 2003 20.05 20.09 19.83 19.95 105,397,872 -0.03(-0.15%)
Dec 18, 2003 19.76 20.02 19.72 19.98 83,896,856 +0.26(+1.33%)
Dec 17, 2003 19.72 19.75 19.58 19.72 73,658,960 -0.01(-0.07%)
Dec 16, 2003 19.56 19.81 19.52 19.73 101,450,544 +0.23(+1.20%)
Dec 15, 2003 19.72 19.76 19.46 19.50 121,859,968 +0.07(+0.34%)
Dec 12, 2003 19.46 19.55 19.32 19.43 94,835,232 +0.03(+0.15%)
Dec 11, 2003 19.39 19.52 19.16 19.40 108,761,272 +0.01(+0.08%)
Dec 10, 2003 19.29 19.42 19.24 19.39 113,622,328 +0.15(+0.80%)
Dec 09, 2003 19.28 19.40 19.14 19.24 142,000,464 +0.10(+0.53%)
Dec 08, 2003 19.05 19.21 18.82 19.13 124,113,664 +0.19(+1.00%)
Dec 05, 2003 18.93 19.31 18.90 18.94 132,488,416 -0.16(-0.84%)
Dec 04, 2003 18.76 19.13 18.71 19.11 119,585,976 +0.39(+2.06%)
Dec 03, 2003 18.83 19.01 18.68 18.72 127,703,336 +0.01(+0.04%)
Dec 02, 2003 18.92 19.02 18.67 18.71 116,732,576 -0.13(-0.70%)
Dec 01, 2003 18.89 19.11 18.59 18.84 139,761,712 +0.09(+0.51%)
Nov 28, 2003 18.59 18.78 18.52 18.75 45,807,024 +0.19(+1.02%)
Nov 26, 2003 18.67 18.69 18.46 18.56 95,663,952 +0.04(+0.20%)
Nov 25, 2003 18.86 18.92 18.51 18.52 117,476,000 -0.24(-1.28%)
Nov 24, 2003 18.47 18.82 18.43 18.76 136,400,784 +0.45(+2.47%)
Nov 21, 2003 18.47 18.51 18.29 18.31 96,972,912 +0.01(+0.04%)
Nov 20, 2003 18.35 18.69 18.29 18.30 146,524,032 -0.18(-0.99%)
Nov 19, 2003 18.44 18.62 18.35 18.49 108,136,336 +0.15(+0.80%)
Nov 18, 2003 18.47 18.84 18.32 18.34 146,555,024 +0.00(+0.00%)
Nov 17, 2003 18.51 18.55 18.11 18.34 142,484,688 -0.26(-1.37%)
Nov 14, 2003 18.74 18.97 18.55 18.59 114,023,736 -0.14(-0.74%)
Nov 13, 2003 18.86 18.91 18.56 18.73 108,268,272 -0.21(-1.12%)
Nov 12, 2003 18.85 19.06 18.67 18.94 104,055,168 +0.13(+0.70%)
Nov 11, 2003 18.97 19.02 18.72 18.81 89,125,712 -0.15(-0.77%)
Nov 10, 2003 19.05 19.13 18.96 18.96 74,847,648 -0.07(-0.38%)
Nov 07, 2003 19.24 19.32 18.98 19.03 79,294,976 -0.09(-0.50%)
Nov 06, 2003 19.15 19.18 18.96 19.13 93,512,832 +0.09(+0.50%)
Nov 05, 2003 19.07 19.19 18.96 19.03 84,358,456 +0.02(+0.12%)
Nov 04, 2003 19.39 19.41 18.97 19.01 115,230,112 -0.44(-2.29%)
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.