Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.78 17.89 17.21 17.50 99,200 -0.16(-0.91%)
Apr 29, 2004 17.52 17.88 17.45 17.66 128,000 +0.13(+0.74%)
Apr 28, 2004 17.86 18.34 17.50 17.53 87,900 -0.51(-2.83%)
Apr 27, 2004 18.19 18.71 17.55 18.04 120,200 -0.18(-0.99%)
Apr 26, 2004 18.48 18.89 18.22 18.22 124,900 -0.40(-2.15%)
Apr 23, 2004 18.65 18.90 18.39 18.62 163,200 +0.18(+0.98%)
Apr 22, 2004 18.20 18.77 17.99 18.44 266,800 +0.25(+1.37%)
Apr 21, 2004 17.67 18.19 17.65 18.19 103,900 +0.47(+2.65%)
Apr 20, 2004 17.87 18.19 17.60 17.72 77,800 +0.01(+0.06%)
Apr 19, 2004 17.65 17.87 17.50 17.71 100,600 +0.21(+1.20%)
Apr 16, 2004 18.28 18.28 17.43 17.50 161,500 -0.50(-2.78%)
Apr 15, 2004 18.82 19.02 17.80 18.00 124,300 -0.82(-4.36%)
Apr 14, 2004 18.55 18.82 18.20 18.82 112,400 +0.30(+1.62%)
Apr 13, 2004 19.13 19.13 18.25 18.52 57,900 -0.53(-2.78%)
Apr 12, 2004 19.00 19.15 18.92 19.05 83,200 +0.16(+0.85%)
Apr 08, 2004 19.50 19.89 18.88 18.89 156,100 -0.45(-2.33%)
Apr 07, 2004 19.01 19.59 18.68 19.34 122,900 +0.36(+1.90%)
Apr 06, 2004 19.35 19.49 18.73 18.98 94,700 -0.34(-1.76%)
Apr 05, 2004 18.84 19.37 18.81 19.32 148,600 +0.22(+1.15%)
Apr 02, 2004 19.10 19.54 18.99 19.10 103,800 +0.30(+1.60%)
Apr 01, 2004 18.88 19.10 18.50 18.80 113,200 +0.03(+0.16%)
Mar 31, 2004 18.76 18.91 18.51 18.77 77,000 -0.11(-0.58%)
Mar 30, 2004 18.70 19.08 18.43 18.88 117,300 +0.15(+0.80%)
Mar 29, 2004 18.11 18.80 17.91 18.73 265,600 +0.54(+2.97%)
Mar 26, 2004 18.17 18.44 17.94 18.19 86,400 -0.08(-0.44%)
Mar 25, 2004 18.15 18.27 18.00 18.27 185,800 +0.22(+1.22%)
Mar 24, 2004 17.95 18.19 17.53 18.05 190,900 -0.05(-0.28%)
Mar 23, 2004 18.20 18.33 17.85 18.10 216,900 -0.15(-0.82%)
Mar 22, 2004 18.26 18.33 17.50 18.25 116,500 -0.15(-0.82%)
Mar 19, 2004 18.75 18.85 18.00 18.40 124,100 -0.13(-0.70%)
Mar 18, 2004 18.66 18.83 18.13 18.53 116,500 -0.21(-1.12%)
Mar 17, 2004 18.41 18.77 18.07 18.74 139,200 +0.62(+3.42%)
Mar 16, 2004 18.12 18.47 17.85 18.12 156,500 -0.03(-0.17%)
Mar 15, 2004 18.31 18.46 17.94 18.15 93,800 -0.28(-1.52%)
Mar 12, 2004 17.67 18.50 17.50 18.43 102,500 +1.23(+7.15%)
Mar 11, 2004 17.68 18.34 17.11 17.20 85,100 -0.47(-2.66%)
Mar 10, 2004 18.20 18.35 17.67 17.67 78,900 -0.40(-2.21%)
Mar 09, 2004 18.36 18.60 17.97 18.07 66,300 -0.28(-1.53%)
Mar 08, 2004 18.92 19.22 18.35 18.35 69,800 -0.70(-3.67%)
Mar 05, 2004 19.00 19.59 18.84 19.05 68,700 -0.29(-1.50%)
Mar 04, 2004 18.89 19.34 18.56 19.34 36,800 +0.44(+2.33%)
Mar 03, 2004 19.07 19.31 18.35 18.90 64,200 -0.18(-0.94%)
Mar 02, 2004 19.33 19.58 19.07 19.08 83,200 -0.14(-0.73%)
Mar 01, 2004 19.17 19.41 18.68 19.22 70,800 +0.29(+1.53%)
Feb 27, 2004 19.01 19.40 18.39 18.93 80,300 +0.06(+0.32%)
Feb 26, 2004 18.69 19.14 18.64 18.87 124,600 -0.18(-0.94%)
Feb 25, 2004 18.50 19.06 18.37 19.05 79,300 +0.68(+3.70%)
Feb 24, 2004 18.46 18.67 18.08 18.37 198,700 +0.07(+0.38%)
Feb 23, 2004 19.23 20.03 18.30 18.30 151,300 -1.10(-5.67%)
Feb 20, 2004 19.51 19.90 19.05 19.40 94,500 +0.01(+0.05%)
Feb 19, 2004 20.25 20.69 19.13 19.39 121,600 -0.56(-2.81%)
Feb 18, 2004 20.74 20.90 19.76 19.95 179,500 -0.60(-2.92%)
Feb 17, 2004 20.68 21.27 20.39 20.55 82,100 +0.29(+1.43%)
Feb 13, 2004 21.00 21.09 20.15 20.26 75,000 -0.58(-2.78%)
Feb 12, 2004 21.33 21.33 20.78 20.84 64,800 -0.34(-1.61%)
Feb 11, 2004 21.07 21.31 20.38 21.18 171,200 +0.02(+0.09%)
Feb 10, 2004 20.40 21.18 19.74 21.16 141,700 +1.14(+5.69%)
Feb 09, 2004 20.60 20.60 20.01 20.02 140,400 -0.48(-2.34%)
Feb 06, 2004 19.90 20.52 19.81 20.50 124,200 +0.77(+3.90%)
Feb 05, 2004 19.31 20.12 19.30 19.73 215,900 +0.31(+1.60%)
Feb 04, 2004 20.34 20.67 19.25 19.42 230,800 -1.13(-5.50%)
Feb 03, 2004 20.51 20.92 20.12 20.55 162,800 -0.18(-0.87%)
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.