Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.76 17.50 16.76 16.84 179,298 -0.16(-0.92%)
Jan 29, 2004 17.42 17.87 16.43 17.00 513,423 -0.22(-1.25%)
Jan 28, 2004 17.58 18.12 17.09 17.21 133,868 -0.36(-2.06%)
Jan 27, 2004 18.25 18.25 17.52 17.57 107,821 -0.65(-3.58%)
Jan 26, 2004 17.58 18.23 17.55 18.23 92,920 +0.30(+1.66%)
Jan 23, 2004 17.91 18.08 17.24 17.93 146,830 +0.06(+0.32%)
Jan 22, 2004 18.37 18.68 17.78 17.87 114,242 -0.48(-2.61%)
Jan 21, 2004 18.63 18.63 17.99 18.35 255,015 -0.54(-2.88%)
Jan 20, 2004 18.62 18.90 18.26 18.89 98,492 +0.55(+3.02%)
Jan 16, 2004 18.50 18.75 18.23 18.34 178,208 -0.23(-1.24%)
Jan 15, 2004 18.12 18.57 17.78 18.57 146,907 +0.25(+1.35%)
Jan 14, 2004 17.73 18.32 17.52 18.32 154,304 +0.34(+1.88%)
Jan 13, 2004 18.08 18.08 17.31 17.99 134,256 -0.05(-0.28%)
Jan 12, 2004 17.52 18.04 17.40 18.04 138,088 +0.52(+2.97%)
Jan 09, 2004 17.43 17.76 17.14 17.52 172,016 +0.00(+0.00%)
Jan 08, 2004 17.08 17.56 16.42 17.52 192,623 +0.35(+2.02%)
Jan 07, 2004 16.49 17.17 16.31 17.17 150,977 +0.45(+2.72%)
Jan 06, 2004 16.57 17.00 16.57 16.72 99,341 -0.21(-1.27%)
Jan 05, 2004 16.29 16.95 16.22 16.93 113,151 +0.75(+4.64%)
Jan 02, 2004 15.86 16.70 15.76 16.18 143,196 +0.34(+2.14%)
Dec 31, 2003 16.37 16.55 15.68 15.84 147,800 -0.51(-3.13%)
Dec 30, 2003 16.32 16.45 16.03 16.35 58,166 +0.03(+0.20%)
Dec 29, 2003 15.84 16.39 15.83 16.32 68,831 +0.51(+3.24%)
Dec 26, 2003 15.87 15.91 15.68 15.81 15,529 +0.02(+0.10%)
Dec 24, 2003 15.97 16.11 15.78 15.79 19,101 -0.35(-2.15%)
Dec 23, 2003 15.56 16.17 15.56 16.14 158,072 +0.40(+2.52%)
Dec 22, 2003 15.58 15.91 15.38 15.74 81,223 +0.07(+0.47%)
Dec 19, 2003 16.06 16.15 15.32 15.67 341,853 -0.29(-1.81%)
Dec 18, 2003 15.48 16.07 15.48 15.96 75,012 +0.48(+3.09%)
Dec 17, 2003 15.62 15.85 15.44 15.48 89,797 -0.27(-1.73%)
Dec 16, 2003 15.86 16.17 15.52 15.75 208,447 -0.14(-0.88%)
Dec 15, 2003 16.43 16.50 15.86 15.89 195,149 -0.21(-1.28%)
Dec 12, 2003 15.85 16.13 15.69 16.10 95,630 +0.21(+1.30%)
Dec 11, 2003 15.29 15.91 15.16 15.89 133,868 +0.74(+4.90%)
Dec 10, 2003 15.64 15.75 14.95 15.15 239,695 -0.50(-3.22%)
Dec 09, 2003 16.31 16.35 15.63 15.65 115,465 -0.41(-2.57%)
Dec 08, 2003 15.97 16.66 15.97 16.06 96,767 -0.02(-0.15%)
Dec 05, 2003 16.65 16.59 16.26 16.09 58,137 -0.56(-3.37%)
Dec 04, 2003 16.38 16.73 15.90 16.65 186,512 +0.24(+1.46%)
Dec 03, 2003 17.03 17.28 16.41 16.41 127,675 -0.68(-3.96%)
Dec 02, 2003 17.43 17.57 17.09 17.09 111,393 -0.33(-1.90%)
Dec 01, 2003 17.45 17.62 17.05 17.42 115,763 +0.03(+0.19%)
Nov 28, 2003 17.26 17.38 17.11 17.38 33,853 +0.34(+1.99%)
Nov 26, 2003 17.33 17.71 16.92 17.05 92,710 -0.36(-2.04%)
Nov 25, 2003 17.37 17.57 17.18 17.40 123,570 -0.03(-0.19%)
Nov 24, 2003 16.09 17.46 15.97 17.43 321,564 +1.36(+8.47%)
Nov 21, 2003 16.48 16.53 15.72 16.07 158,682 -0.27(-1.67%)
Nov 20, 2003 16.29 16.43 15.99 16.34 173,757 -0.10(-0.60%)
Nov 19, 2003 16.05 16.44 15.61 16.44 204,475 +0.29(+1.79%)
Nov 18, 2003 15.98 16.56 15.91 16.15 106,448 +0.10(+0.62%)
Nov 17, 2003 16.24 16.39 15.90 16.05 210,226 -0.44(-2.65%)
Nov 14, 2003 16.59 16.65 16.34 16.49 107,138 -0.11(-0.65%)
Nov 13, 2003 16.92 16.92 16.58 16.60 120,625 -0.31(-1.85%)
Nov 12, 2003 16.59 17.02 16.23 16.91 161,549 +0.24(+1.44%)
Nov 11, 2003 16.30 16.82 16.30 16.67 132,560 +0.27(+1.66%)
Nov 10, 2003 17.73 17.73 16.37 16.40 196,194 -1.02(-5.88%)
Nov 07, 2003 17.23 17.69 17.10 17.43 125,141 +0.25(+1.45%)
Nov 06, 2003 17.16 17.33 16.88 17.18 134,046 +0.02(+0.10%)
Nov 05, 2003 17.23 17.45 16.93 17.16 99,538 -0.02(-0.10%)
Nov 04, 2003 17.39 17.50 16.94 17.18 93,293 +0.16(+0.92%)
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.