Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.