Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.29 14.31 13.52 13.86 178,080 -0.31(-2.22%)
Apr 29, 2004 14.70 14.87 14.10 14.17 138,075 -0.38(-2.62%)
Apr 28, 2004 15.24 15.24 14.54 14.55 150,675 -0.83(-5.39%)
Apr 27, 2004 15.48 15.66 15.13 15.38 94,920 -0.05(-0.31%)
Apr 26, 2004 15.37 15.67 15.24 15.43 122,010 +0.06(+0.37%)
Apr 23, 2004 15.60 15.60 14.95 15.37 116,655 -0.26(-1.65%)
Apr 22, 2004 15.05 15.69 15.05 15.63 113,715 +0.50(+3.34%)
Apr 21, 2004 14.76 15.28 14.74 15.12 104,265 +0.41(+2.78%)
Apr 20, 2004 15.63 15.73 14.71 14.71 130,200 -0.91(-5.85%)
Apr 19, 2004 15.24 15.64 15.24 15.63 87,990 +0.34(+2.24%)
Apr 16, 2004 15.05 15.42 14.98 15.29 96,495 +0.21(+1.39%)
Apr 15, 2004 15.39 15.39 14.90 15.08 143,640 -0.27(-1.74%)
Apr 14, 2004 15.05 15.81 15.05 15.34 125,895 +0.11(+0.75%)
Apr 13, 2004 16.11 16.12 15.15 15.23 179,655 -0.91(-5.66%)
Apr 12, 2004 15.86 16.30 15.86 16.14 61,740 +0.37(+2.36%)
Apr 08, 2004 16.33 16.45 15.77 15.77 108,780 -0.38(-2.36%)
Apr 07, 2004 16.43 16.57 16.10 16.15 130,935 -0.23(-1.40%)
Apr 06, 2004 16.57 16.64 16.37 16.38 105,420 -0.29(-1.71%)
Apr 05, 2004 16.50 16.75 16.41 16.67 144,270 +0.13(+0.81%)
Apr 02, 2004 16.19 16.54 16.05 16.53 133,140 +0.50(+3.09%)
Apr 01, 2004 15.95 16.17 15.86 16.04 111,825 +0.01(+0.06%)
Mar 31, 2004 16.10 16.10 15.71 16.03 189,945 +0.04(+0.24%)
Mar 30, 2004 15.79 16.19 15.71 15.99 188,265 +0.04(+0.24%)
Mar 29, 2004 15.62 15.95 15.41 15.95 166,845 +0.43(+2.76%)
Mar 26, 2004 16.00 16.11 15.52 15.52 204,540 -0.41(-2.57%)
Mar 25, 2004 14.95 15.93 14.86 15.93 293,790 +1.22(+8.28%)
Mar 24, 2004 14.86 15.05 14.44 14.71 216,825 -0.14(-0.96%)
Mar 23, 2004 14.86 15.24 14.68 14.86 171,675 +0.05(+0.32%)
Mar 22, 2004 15.29 15.34 14.60 14.81 188,265 -0.52(-3.42%)
Mar 19, 2004 15.49 15.85 15.25 15.33 244,020 -0.11(-0.74%)
Mar 18, 2004 15.91 16.29 15.35 15.45 278,250 -0.47(-2.93%)
Mar 17, 2004 16.19 16.46 15.91 15.91 177,765 +0.00(+0.00%)
Mar 16, 2004 16.95 17.03 15.77 15.91 329,490 -1.12(-6.60%)
Mar 15, 2004 17.43 17.50 16.86 17.04 184,695 -0.49(-2.77%)
Mar 12, 2004 17.19 17.52 17.06 17.52 112,245 +0.43(+2.51%)
Mar 11, 2004 17.38 17.52 16.96 17.10 192,780 -0.05(-0.28%)
Mar 10, 2004 17.33 17.81 16.90 17.14 222,075 -0.08(-0.44%)
Mar 09, 2004 17.45 17.76 17.07 17.22 150,780 -0.23(-1.31%)
Mar 08, 2004 18.10 18.33 17.34 17.45 161,280 -0.43(-2.40%)
Mar 05, 2004 17.68 18.25 17.47 17.88 104,370 +0.20(+1.13%)
Mar 04, 2004 17.38 17.92 17.27 17.68 169,260 +0.18(+1.03%)
Mar 03, 2004 17.24 17.63 17.00 17.50 168,105 +0.25(+1.44%)
Mar 02, 2004 17.24 17.33 17.09 17.25 184,590 -0.02(-0.11%)
Mar 01, 2004 16.94 17.28 16.93 17.27 94,710 +0.23(+1.34%)
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%)
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.