Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.49 15.61 15.28 15.49 93,283 -0.09(-0.58%)
Mar 30, 2004 15.44 15.75 15.21 15.58 142,106 +0.12(+0.80%)
Mar 29, 2004 14.95 15.52 14.78 15.46 321,767 +0.45(+2.97%)
Mar 26, 2004 15.00 15.22 14.81 15.01 104,671 -0.07(-0.44%)
Mar 25, 2004 14.98 15.08 14.86 15.08 225,092 +0.18(+1.22%)
Mar 24, 2004 14.82 15.01 14.47 14.90 231,270 -0.04(-0.28%)
Mar 23, 2004 15.02 15.13 14.73 14.94 262,769 -0.12(-0.82%)
Mar 22, 2004 15.07 15.13 14.45 15.06 141,136 -0.12(-0.82%)
Mar 19, 2004 15.48 15.56 14.86 15.19 150,344 -0.11(-0.70%)
Mar 18, 2004 15.40 15.54 14.97 15.30 141,136 -0.17(-1.12%)
Mar 17, 2004 15.20 15.49 14.92 15.47 168,637 +0.51(+3.42%)
Mar 16, 2004 14.96 15.25 14.73 14.96 189,595 -0.02(-0.16%)
Mar 15, 2004 15.11 15.24 14.81 14.98 113,636 -0.23(-1.52%)
Mar 12, 2004 14.59 15.27 14.45 15.21 124,176 +1.02(+7.15%)
Mar 11, 2004 14.59 15.14 14.12 14.20 103,096 -0.39(-2.66%)
Mar 10, 2004 15.02 15.15 14.59 14.59 95,585 -0.33(-2.21%)
Mar 09, 2004 15.16 15.35 14.83 14.92 80,320 -0.23(-1.53%)
Mar 08, 2004 15.62 15.86 15.15 15.15 84,561 -0.58(-3.67%)
Mar 05, 2004 15.68 16.17 15.56 15.72 83,228 -0.24(-1.50%)
Mar 04, 2004 15.59 15.96 15.32 15.96 44,582 +0.36(+2.33%)
Mar 03, 2004 15.74 15.94 15.15 15.60 77,776 -0.15(-0.94%)
Mar 02, 2004 15.96 16.16 15.74 15.75 100,794 -0.12(-0.73%)
Mar 01, 2004 15.82 16.02 15.42 15.86 85,772 +0.24(+1.53%)
Feb 27, 2004 15.69 16.01 15.18 15.63 97,281 +0.05(+0.32%)
Feb 26, 2004 15.43 15.80 15.39 15.58 150,949 -0.15(-0.95%)
Feb 25, 2004 15.27 15.73 15.16 15.72 96,070 +0.56(+3.70%)
Feb 24, 2004 15.24 15.41 14.92 15.16 240,720 +0.06(+0.38%)
Feb 23, 2004 15.87 16.53 15.11 15.11 183,296 -0.91(-5.67%)
Feb 20, 2004 16.10 16.43 15.72 16.01 114,484 +0.01(+0.05%)
Feb 19, 2004 16.72 17.08 15.79 16.01 147,315 -0.46(-2.81%)
Feb 18, 2004 17.12 17.25 16.31 16.47 217,459 -0.50(-2.92%)
Feb 17, 2004 17.07 17.56 16.83 16.96 99,462 +0.24(+1.43%)
Feb 13, 2004 17.33 17.41 16.63 16.72 90,860 -0.48(-2.78%)
Feb 12, 2004 17.61 17.61 17.15 17.20 78,503 -0.28(-1.61%)
Feb 11, 2004 17.39 17.59 16.82 17.48 207,404 +0.02(+0.09%)
Feb 10, 2004 16.84 17.48 16.29 17.47 171,666 +0.94(+5.69%)
Feb 09, 2004 17.00 17.00 16.52 16.53 170,091 -0.40(-2.34%)
Feb 06, 2004 16.43 16.94 16.35 16.92 150,465 +0.64(+3.90%)
Feb 05, 2004 15.94 16.61 15.93 16.29 261,557 +0.26(+1.60%)
Feb 04, 2004 16.79 17.06 15.89 16.03 279,608 -0.93(-5.50%)
Feb 03, 2004 16.93 17.27 16.61 16.96 197,228 -0.15(-0.87%)
Feb 02, 2004 16.77 17.31 16.60 17.11 204,133 +0.27(+1.62%)
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%)
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.