Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.80 17.26 16.60 17.25 1,403,508 +0.53(+3.17%)
Jan 29, 2004 17.06 17.18 16.53 16.72 2,002,513 -0.20(-1.19%)
Jan 28, 2004 17.64 17.83 16.88 16.92 1,105,225 -0.59(-3.35%)
Jan 27, 2004 17.24 17.78 17.15 17.51 1,756,572 +0.29(+1.66%)
Jan 26, 2004 17.29 17.43 17.05 17.22 1,417,562 -0.07(-0.40%)
Jan 23, 2004 17.50 17.50 17.19 17.29 2,782,351 -0.20(-1.16%)
Jan 22, 2004 17.65 17.87 17.36 17.50 1,879,901 +0.02(+0.12%)
Jan 21, 2004 17.19 17.48 17.05 17.47 1,708,532 +0.04(+0.24%)
Jan 20, 2004 17.82 17.82 17.26 17.43 1,506,473 -0.14(-0.79%)
Jan 16, 2004 17.78 17.84 17.45 17.57 1,347,580 -0.24(-1.37%)
Jan 15, 2004 17.78 17.93 17.61 17.82 988,206 +0.10(+0.55%)
Jan 14, 2004 17.85 18.11 17.63 17.72 2,382,967 -0.07(-0.39%)
Jan 13, 2004 17.85 17.85 17.30 17.79 3,646,082 -0.09(-0.51%)
Jan 12, 2004 16.74 17.89 16.70 17.88 10,081,974 +1.48(+9.01%)
Jan 09, 2004 16.23 16.42 16.11 16.40 1,002,260 +0.18(+1.12%)
Jan 08, 2004 16.12 16.35 16.09 16.22 1,176,928 -0.20(-1.23%)
Jan 07, 2004 16.28 16.56 16.25 16.42 1,410,535 +0.31(+1.95%)
Jan 06, 2004 16.00 16.27 16.00 16.11 4,618,371 +0.10(+0.65%)
Jan 05, 2004 16.32 16.34 15.81 16.00 1,982,293 -0.17(-1.08%)
Jan 02, 2004 16.63 16.63 16.17 16.18 1,234,720 -0.17(-1.07%)
Dec 31, 2003 16.49 16.51 16.18 16.35 1,168,610 -0.01(-0.09%)
Dec 30, 2003 16.53 16.53 16.19 16.37 1,014,880 +0.03(+0.17%)
Dec 29, 2003 16.06 16.34 16.00 16.34 793,462 +0.28(+1.74%)
Dec 26, 2003 15.93 16.12 15.93 16.06 224,286 +0.10(+0.66%)
Dec 24, 2003 16.00 16.06 15.87 15.95 407,414 +0.06(+0.35%)
Dec 23, 2003 15.80 16.17 15.80 15.90 1,309,721 -0.12(-0.74%)
Dec 22, 2003 16.15 16.36 15.89 16.02 813,252 -0.13(-0.82%)
Dec 19, 2003 16.35 16.53 16.02 16.15 1,370,382 -0.03(-0.17%)
Dec 18, 2003 15.59 16.16 15.55 16.18 2,563,658 +0.56(+3.62%)
Dec 17, 2003 15.13 15.62 15.13 15.61 1,690,749 +0.48(+3.18%)
Dec 16, 2003 14.86 15.13 14.39 15.13 1,604,276 +0.15(+1.02%)
Dec 15, 2003 15.41 15.66 14.94 14.98 1,128,887 -0.21(-1.38%)
Dec 12, 2003 15.65 15.67 15.14 15.19 1,299,396 -0.25(-1.63%)
Dec 11, 2003 14.96 15.44 14.92 15.44 1,400,067 +0.55(+3.70%)
Dec 10, 2003 15.36 15.43 14.76 14.89 2,014,702 -0.45(-2.95%)
Dec 09, 2003 14.92 15.45 14.92 15.34 4,120,754 +0.46(+3.09%)
Dec 08, 2003 14.92 14.92 14.74 14.88 851,111 -0.06(-0.37%)
Dec 05, 2003 14.61 15.12 14.61 14.94 1,775,645 +0.15(+0.99%)
Dec 04, 2003 15.34 15.34 14.38 14.79 6,816,203 -0.62(-4.03%)
Dec 03, 2003 15.63 15.72 15.30 15.41 2,082,963 -0.22(-1.43%)
Dec 02, 2003 15.59 15.75 15.59 15.63 2,227,229 -0.08(-0.53%)
Dec 01, 2003 15.62 15.88 15.62 15.72 2,803,145 +0.31(+1.99%)
Nov 28, 2003 15.26 15.41 15.25 15.41 564,730 +0.18(+1.19%)
Nov 26, 2003 15.34 15.37 14.99 15.23 1,856,096 -0.08(-0.50%)
Nov 25, 2003 14.75 15.34 14.93 15.31 4,639,452 +0.56(+3.78%)
Nov 24, 2003 14.60 14.82 14.47 14.75 2,517,912 +0.15(+1.05%)
Nov 21, 2003 14.48 14.62 14.43 14.60 3,838,389 +0.12(+0.82%)
Nov 20, 2003 12.76 14.63 13.56 14.48 17,706,554 +1.72(+13.44%)
Nov 19, 2003 12.96 12.96 12.68 12.76 2,014,559 -0.21(-1.61%)
Nov 18, 2003 12.91 13.17 12.72 12.97 829,170 -0.03(-0.21%)
Nov 17, 2003 13.06 13.10 12.97 13.00 1,045,282 -0.13(-1.01%)
Nov 14, 2003 13.08 13.30 13.05 13.13 814,829 +0.06(+0.48%)
Nov 13, 2003 12.99 13.17 12.73 13.07 560,284 +0.08(+0.64%)
Nov 12, 2003 13.06 13.07 12.94 12.98 1,101,927 +0.01(+0.11%)
Nov 11, 2003 12.96 13.01 12.90 12.97 786,722 +0.00(+0.00%)
Nov 10, 2003 13.12 13.13 12.87 12.97 1,358,766 -0.22(-1.64%)
Nov 07, 2003 13.07 13.33 13.07 13.19 776,827 +0.10(+0.80%)
Nov 06, 2003 12.86 13.39 12.78 13.08 2,559,213 +0.35(+2.74%)
Nov 05, 2003 12.65 12.78 12.63 12.73 1,364,359 +0.03(+0.27%)
Nov 04, 2003 12.65 12.70 12.57 12.70 944,059 +0.04(+0.33%)
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.