Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.96 17.20 16.75 17.20 31,100 +0.35(+2.06%)
Mar 30, 2004 16.56 17.00 16.56 16.85 27,000 -0.08(-0.47%)
Mar 29, 2004 16.77 16.95 16.65 16.93 66,200 +0.29(+1.76%)
Mar 26, 2004 16.57 16.93 16.54 16.64 113,000 -0.29(-1.73%)
Mar 25, 2004 16.56 16.94 16.55 16.93 26,500 +0.40(+2.42%)
Mar 24, 2004 16.61 16.75 16.40 16.53 38,000 -0.01(-0.03%)
Mar 23, 2004 16.40 16.73 16.40 16.54 10,400 -0.09(-0.54%)
Mar 22, 2004 16.78 16.82 16.40 16.63 40,200 +0.10(+0.58%)
Mar 19, 2004 17.09 17.09 16.52 16.53 32,900 -0.21(-1.24%)
Mar 18, 2004 16.96 16.96 16.51 16.74 28,500 -0.22(-1.29%)
Mar 17, 2004 16.80 16.98 16.43 16.96 28,900 +0.48(+2.91%)
Mar 16, 2004 16.29 16.60 16.29 16.48 51,300 +0.27(+1.64%)
Mar 15, 2004 16.62 16.81 16.19 16.21 28,400 -0.82(-4.82%)
Mar 12, 2004 16.24 17.04 16.24 17.03 21,000 +0.68(+4.14%)
Mar 11, 2004 16.46 16.92 15.87 16.36 99,500 -0.18(-1.06%)
Mar 10, 2004 16.90 17.05 16.53 16.53 29,900 -0.30(-1.77%)
Mar 09, 2004 16.93 17.04 16.70 16.83 20,500 -0.11(-0.63%)
Mar 08, 2004 17.13 17.18 16.59 16.94 34,700 -0.19(-1.09%)
Mar 05, 2004 17.31 17.33 17.05 17.13 24,900 -0.18(-1.05%)
Mar 04, 2004 16.87 17.31 16.56 17.31 21,800 +0.43(+2.53%)
Mar 03, 2004 17.13 17.13 16.88 16.88 31,200 -0.29(-1.68%)
Mar 02, 2004 17.10 17.27 17.10 17.17 19,500 -0.11(-0.65%)
Mar 01, 2004 17.25 17.33 17.16 17.28 50,900 +0.05(+0.28%)
Feb 27, 2004 17.21 17.33 16.88 17.23 29,600 -0.10(-0.55%)
Feb 26, 2004 17.17 17.40 17.08 17.33 30,400 -0.01(-0.03%)
Feb 25, 2004 17.11 17.33 16.89 17.33 29,700 +0.26(+1.50%)
Feb 24, 2004 16.72 17.25 16.54 17.08 81,900 +0.38(+2.30%)
Feb 23, 2004 16.99 16.99 16.57 16.69 49,200 -0.24(-1.42%)
Feb 20, 2004 17.04 17.07 16.77 16.93 36,300 +0.06(+0.35%)
Feb 19, 2004 17.06 17.07 16.87 16.87 42,000 -0.19(-1.12%)
Feb 18, 2004 17.33 17.33 16.92 17.07 62,900 -0.32(-1.84%)
Feb 17, 2004 17.06 17.39 16.87 17.39 58,100 +0.39(+2.32%)
Feb 13, 2004 16.98 17.07 16.83 16.99 26,100 -0.00(-0.03%)
Feb 12, 2004 17.28 17.28 16.85 17.00 28,000 -0.18(-1.03%)
Feb 11, 2004 17.03 17.28 16.87 17.17 32,300 -0.07(-0.43%)
Feb 10, 2004 16.75 17.25 16.66 17.25 39,700 +0.55(+3.29%)
Feb 09, 2004 16.84 16.97 16.48 16.70 27,500 -0.15(-0.91%)
Feb 06, 2004 16.28 16.98 16.20 16.85 52,000 +0.60(+3.67%)
Feb 05, 2004 16.03 16.28 15.85 16.26 33,900 +0.52(+3.29%)
Feb 04, 2004 16.28 16.28 15.73 15.74 50,600 -0.43(-2.64%)
Feb 03, 2004 16.57 16.57 16.14 16.17 11,900 -0.30(-1.85%)
Feb 02, 2004 16.30 16.53 16.27 16.47 31,000 +0.04(+0.26%)
Jan 30, 2004 16.90 16.97 16.23 16.43 85,000 -0.21(-1.28%)
Jan 29, 2004 16.92 17.06 16.55 16.64 23,400 -0.07(-0.45%)
Jan 28, 2004 16.94 17.22 16.62 16.71 26,500 -0.22(-1.32%)
Jan 27, 2004 17.29 17.38 16.91 16.94 51,000 -0.39(-2.28%)
Jan 26, 2004 17.09 17.33 17.05 17.33 44,200 +0.29(+1.72%)
Jan 23, 2004 17.29 17.54 16.98 17.04 32,700 -0.17(-0.99%)
Jan 22, 2004 17.33 17.55 17.07 17.21 33,600 -0.23(-1.31%)
Jan 21, 2004 17.19 17.47 17.14 17.44 37,500 +0.16(+0.93%)
Jan 20, 2004 16.97 17.28 16.97 17.28 31,100 +0.47(+2.79%)
Jan 16, 2004 17.33 17.33 16.81 16.81 26,700 -0.47(-2.72%)
Jan 15, 2004 17.29 17.32 16.84 17.28 19,413 -0.05(-0.28%)
Jan 14, 2004 17.33 17.39 17.15 17.33 16,981 -0.03(-0.15%)
Jan 13, 2004 17.42 17.57 17.09 17.35 24,308 -0.07(-0.39%)
Jan 12, 2004 17.55 17.60 17.25 17.42 45,066 +0.07(+0.43%)
Jan 09, 2004 17.66 17.76 17.28 17.35 55,881 -0.32(-1.81%)
Jan 08, 2004 17.90 17.90 17.53 17.67 28,471 -0.16(-0.90%)
Jan 07, 2004 17.98 17.99 17.58 17.83 24,462 +0.01(+0.06%)
Jan 06, 2004 17.60 18.03 17.42 17.82 42,400 +0.33(+1.86%)
Jan 05, 2004 17.23 17.78 17.23 17.49 41,800 +0.17(+0.95%)
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.