Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.33 17.43 17.09 17.20 1,232,340 -0.24(-1.39%)
Jan 29, 2004 17.59 17.68 17.31 17.44 1,289,907 +0.01(+0.07%)
Jan 28, 2004 17.48 17.73 17.41 17.43 1,415,453 -0.05(-0.26%)
Jan 27, 2004 17.54 17.62 17.47 17.47 1,321,140 -0.08(-0.45%)
Jan 26, 2004 17.34 17.58 17.34 17.55 1,046,011 +0.14(+0.83%)
Jan 23, 2004 17.24 17.60 17.24 17.41 1,720,284 +0.20(+1.18%)
Jan 22, 2004 17.24 17.24 17.09 17.20 1,428,773 +0.05(+0.27%)
Jan 21, 2004 16.79 17.16 16.79 17.16 1,787,651 +0.25(+1.51%)
Jan 20, 2004 16.92 17.05 16.88 16.90 1,354,211 -0.03(-0.15%)
Jan 16, 2004 16.99 17.07 16.83 16.93 1,290,366 -0.05(-0.31%)
Jan 15, 2004 17.10 17.13 16.88 16.98 1,740,341 -0.12(-0.69%)
Jan 14, 2004 17.08 17.46 17.01 17.10 1,572,079 +0.11(+0.65%)
Jan 13, 2004 16.98 17.16 16.88 16.99 3,482,061 -0.55(-3.13%)
Jan 12, 2004 17.30 17.58 17.30 17.54 2,013,327 +0.32(+1.86%)
Jan 09, 2004 17.30 17.36 17.12 17.22 1,601,781 -0.10(-0.60%)
Jan 08, 2004 17.28 17.39 17.27 17.32 1,006,051 -0.03(-0.15%)
Jan 07, 2004 17.63 17.63 17.25 17.35 1,830,214 -0.33(-1.88%)
Jan 06, 2004 17.67 17.86 17.62 17.68 1,458,322 +0.10(+0.56%)
Jan 05, 2004 17.64 17.80 17.48 17.58 2,108,252 +0.14(+0.79%)
Jan 02, 2004 17.50 17.60 17.34 17.45 871,625 -0.06(-0.34%)
Dec 31, 2003 17.49 17.64 17.46 17.50 1,010,797 -0.05(-0.26%)
Dec 30, 2003 17.57 17.57 17.44 17.55 1,445,461 -0.02(-0.11%)
Dec 29, 2003 17.65 17.73 17.45 17.57 1,641,435 -0.08(-0.48%)
Dec 26, 2003 17.69 17.77 17.64 17.65 319,529 -0.03(-0.18%)
Dec 24, 2003 17.72 17.80 17.64 17.69 298,707 -0.03(-0.18%)
Dec 23, 2003 17.71 17.85 17.64 17.72 1,222,082 +0.05(+0.26%)
Dec 22, 2003 17.31 17.68 17.31 17.67 1,314,251 +0.40(+2.35%)
Dec 19, 2003 17.33 17.48 17.19 17.27 1,526,148 -0.13(-0.75%)
Dec 18, 2003 17.47 17.48 17.30 17.40 1,050,451 +0.06(+0.34%)
Dec 17, 2003 17.57 17.64 17.02 17.34 2,526,075 -0.29(-1.67%)
Dec 16, 2003 17.41 17.64 17.31 17.64 2,455,493 +0.48(+2.82%)
Dec 15, 2003 16.74 17.38 16.90 17.15 1,502,416 +0.41(+2.46%)
Dec 12, 2003 16.76 16.88 16.71 16.74 984,310 -0.08(-0.50%)
Dec 11, 2003 16.73 16.84 16.67 16.83 865,807 +0.10(+0.59%)
Dec 10, 2003 16.98 16.98 16.66 16.73 1,236,167 -0.20(-1.20%)
Dec 09, 2003 17.21 17.21 16.89 16.93 1,708,495 -0.28(-1.63%)
Dec 08, 2003 16.87 17.27 16.87 17.21 1,518,799 +0.35(+2.05%)
Dec 05, 2003 16.86 16.99 16.86 16.86 689,889 -0.02(-0.12%)
Dec 04, 2003 16.90 16.92 16.87 16.88 1,752,896 +0.07(+0.39%)
Dec 03, 2003 16.76 16.85 16.75 16.82 1,587,236 +0.01(+0.04%)
Dec 02, 2003 16.90 16.90 16.76 16.81 945,574 +0.09(+0.55%)
Dec 01, 2003 16.79 16.79 16.69 16.72 1,792,397 -0.01(-0.04%)
Nov 28, 2003 16.75 16.77 16.64 16.73 582,257 +0.04(+0.23%)
Nov 26, 2003 16.66 16.66 16.61 16.69 858,458 +0.02(+0.12%)
Nov 25, 2003 16.69 16.79 16.69 16.67 1,397,540 -0.03(-0.20%)
Nov 24, 2003 16.47 17.05 16.28 16.70 2,055,278 +0.24(+1.47%)
Nov 21, 2003 16.56 16.59 16.40 16.46 990,893 +0.00(+0.00%)
Nov 20, 2003 16.63 16.67 16.39 16.46 1,311,495 -0.17(-1.02%)
Nov 19, 2003 16.72 16.77 16.62 16.63 1,210,139 -0.03(-0.20%)
Nov 18, 2003 17.02 17.02 16.66 16.66 1,558,606 -0.37(-2.19%)
Nov 17, 2003 16.88 17.05 16.62 17.03 2,299,327 +0.05(+0.31%)
Nov 14, 2003 17.33 17.39 16.98 16.98 2,598,646 -0.35(-2.00%)
Nov 13, 2003 17.46 17.46 17.26 17.33 1,060,862 -0.12(-0.71%)
Nov 12, 2003 17.28 17.49 17.28 17.45 1,189,623 +0.17(+0.98%)
Nov 11, 2003 17.33 17.33 17.24 17.28 1,237,545 -0.05(-0.30%)
Nov 10, 2003 17.24 17.41 17.24 17.33 1,772,952 +0.17(+0.99%)
Nov 07, 2003 17.03 17.20 17.03 17.16 1,091,330 +0.13(+0.77%)
Nov 06, 2003 16.84 17.06 16.84 17.03 997,630 +0.10(+0.58%)
Nov 05, 2003 17.06 17.06 16.75 16.94 1,054,891 -0.12(-0.73%)
Nov 04, 2003 17.13 17.16 16.96 17.06 812,067 -0.14(-0.80%)
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.