Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 17.05 17.61 16.90 17.04 195,195 +0.26(+1.53%)
Feb 26, 2004 16.00 17.07 16.00 16.78 186,480 +0.60(+3.71%)
Feb 25, 2004 16.14 16.43 15.97 16.18 146,475 +0.18(+1.13%)
Feb 24, 2004 15.90 16.51 15.73 16.00 129,360 +0.05(+0.30%)
Feb 23, 2004 16.52 16.90 15.95 15.95 197,085 -0.46(-2.79%)
Feb 20, 2004 17.02 17.12 16.16 16.41 279,825 -0.37(-2.21%)
Feb 19, 2004 17.68 17.74 16.77 16.78 98,070 -0.70(-4.03%)
Feb 18, 2004 17.76 17.82 17.49 17.49 67,305 -0.22(-1.24%)
Feb 17, 2004 17.93 18.17 17.67 17.70 81,480 -0.23(-1.27%)
Feb 13, 2004 17.72 18.02 17.62 17.93 111,300 +0.21(+1.18%)
Feb 12, 2004 18.00 18.11 17.71 17.72 76,650 -0.37(-2.05%)
Feb 11, 2004 18.11 18.19 17.71 18.10 89,775 +0.13(+0.74%)
Feb 10, 2004 17.93 18.15 17.76 17.96 112,350 +0.24(+1.34%)
Feb 09, 2004 18.11 18.23 17.71 17.72 70,665 -0.45(-2.46%)
Feb 06, 2004 17.76 18.29 17.48 18.17 275,100 +0.50(+2.86%)
Feb 05, 2004 17.67 18.18 17.14 17.67 152,355 +0.13(+0.76%)
Feb 04, 2004 18.43 18.43 17.52 17.53 213,780 -0.99(-5.35%)
Feb 03, 2004 18.63 18.93 18.29 18.52 94,920 -0.03(-0.15%)
Feb 02, 2004 18.67 18.91 18.10 18.55 177,870 -0.02(-0.10%)
Jan 30, 2004 18.45 18.84 18.43 18.57 137,445 +0.13(+0.72%)
Jan 29, 2004 18.38 18.76 18.10 18.44 145,530 +0.13(+0.73%)
Jan 28, 2004 19.03 19.31 18.19 18.30 151,935 -0.63(-3.32%)
Jan 27, 2004 19.52 19.52 18.74 18.93 134,295 -0.54(-2.79%)
Jan 26, 2004 18.76 19.48 18.17 19.48 438,690 +0.62(+3.28%)
Jan 23, 2004 19.19 19.19 18.84 18.86 199,290 -0.32(-1.69%)
Jan 22, 2004 19.57 19.95 19.17 19.18 165,480 -0.25(-1.27%)
Jan 21, 2004 19.10 19.57 18.90 19.43 123,690 +0.24(+1.24%)
Jan 20, 2004 19.19 19.33 18.85 19.19 185,010 +0.12(+0.65%)
Jan 16, 2004 19.02 19.24 18.81 19.07 138,180 +0.05(+0.25%)
Jan 15, 2004 19.14 19.19 18.49 19.02 178,395 -0.12(-0.65%)
Jan 14, 2004 18.78 19.23 18.78 19.14 242,235 +0.36(+1.93%)
Jan 13, 2004 19.48 19.52 18.40 18.78 285,285 -0.59(-3.05%)
Jan 12, 2004 19.05 19.37 18.90 19.37 346,395 +0.43(+2.26%)
Jan 09, 2004 17.90 19.65 17.76 18.94 577,395 +0.93(+5.18%)
Jan 08, 2004 17.76 18.01 17.71 18.01 311,220 +0.12(+0.69%)
Jan 07, 2004 17.62 17.88 17.32 17.89 132,195 +0.27(+1.51%)
Jan 06, 2004 17.52 17.70 17.38 17.62 201,495 +0.17(+0.98%)
Jan 05, 2004 17.24 17.45 17.15 17.45 211,890 +0.35(+2.06%)
Jan 02, 2004 17.14 17.49 16.94 17.10 163,590 +0.04(+0.22%)
Dec 31, 2003 17.16 17.33 16.76 17.06 192,255 -0.13(-0.78%)
Dec 30, 2003 16.95 17.23 16.92 17.19 124,320 +0.17(+1.01%)
Dec 29, 2003 16.73 17.14 16.67 17.02 174,300 +0.29(+1.71%)
Dec 26, 2003 16.76 16.88 16.55 16.73 78,120 +0.04(+0.23%)
Dec 24, 2003 16.57 16.75 16.45 16.70 53,970 +0.05(+0.29%)
Dec 23, 2003 16.44 16.65 16.19 16.65 156,240 +0.35(+2.16%)
Dec 22, 2003 15.76 16.30 15.73 16.30 147,840 +0.49(+3.07%)
Dec 19, 2003 15.95 15.95 15.52 15.81 94,290 -0.12(-0.78%)
Dec 18, 2003 15.86 16.01 15.83 15.93 109,725 -0.03(-0.18%)
Dec 17, 2003 15.33 16.14 15.10 15.96 223,755 +0.65(+4.23%)
Dec 16, 2003 15.77 15.92 15.12 15.31 301,770 -0.45(-2.84%)
Dec 15, 2003 16.76 16.80 15.76 15.76 139,755 -0.79(-4.78%)
Dec 12, 2003 16.24 16.59 16.23 16.55 89,670 +0.47(+2.90%)
Dec 11, 2003 15.74 16.37 15.74 16.09 106,365 +0.42(+2.67%)
Dec 10, 2003 15.92 15.97 15.38 15.67 210,420 -0.23(-1.44%)
Dec 09, 2003 16.70 16.70 15.89 15.90 202,335 -0.85(-5.06%)
Dec 08, 2003 16.57 16.74 16.50 16.74 77,490 +0.19(+1.15%)
Dec 05, 2003 16.57 16.92 16.57 16.55 62,580 -0.11(-0.69%)
Dec 04, 2003 17.12 17.32 16.63 16.67 140,070 -0.42(-2.45%)
Dec 03, 2003 17.76 17.86 17.09 17.09 282,240 -0.80(-4.47%)
Dec 02, 2003 17.62 18.08 17.58 17.89 145,320 +0.11(+0.64%)
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.