Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.49 18.68 18.35 18.52 1,746,000 -0.00(-0.03%)
Feb 26, 2004 18.12 18.58 18.07 18.52 2,497,000 +0.50(+2.75%)
Feb 25, 2004 17.68 18.09 17.62 18.02 1,247,100 +0.29(+1.66%)
Feb 24, 2004 17.73 17.85 17.61 17.73 1,012,200 -0.04(-0.23%)
Feb 23, 2004 17.84 17.90 17.75 17.77 889,800 -0.05(-0.28%)
Feb 20, 2004 17.90 17.95 17.70 17.82 1,489,700 +0.02(+0.11%)
Feb 19, 2004 17.82 17.93 17.75 17.80 1,573,600 +0.12(+0.65%)
Feb 18, 2004 17.70 17.80 17.62 17.68 1,159,600 -0.09(-0.48%)
Feb 17, 2004 17.70 17.88 17.57 17.77 2,165,900 +0.11(+0.65%)
Feb 13, 2004 17.64 17.76 17.50 17.66 2,016,500 +0.02(+0.11%)
Feb 12, 2004 17.35 17.75 17.35 17.64 4,021,200 +0.78(+4.63%)
Feb 11, 2004 16.60 16.95 16.54 16.86 1,456,700 +0.27(+1.60%)
Feb 10, 2004 16.60 16.62 16.50 16.59 1,120,500 +0.07(+0.39%)
Feb 09, 2004 16.62 16.75 16.50 16.52 1,529,100 -0.10(-0.60%)
Feb 06, 2004 16.55 16.68 16.46 16.62 1,209,900 +0.11(+0.67%)
Feb 05, 2004 16.57 16.75 16.49 16.52 1,373,400 -0.04(-0.21%)
Feb 04, 2004 16.68 16.69 16.43 16.55 1,855,000 -0.18(-1.05%)
Feb 03, 2004 16.85 16.92 16.70 16.73 1,171,400 -0.15(-0.89%)
Feb 02, 2004 17.05 17.06 16.65 16.88 1,427,500 -0.08(-0.47%)
Jan 30, 2004 16.65 17.03 16.57 16.95 2,708,400 +0.67(+4.15%)
Jan 29, 2004 16.50 16.89 16.07 16.28 4,272,800 -0.41(-2.46%)
Jan 28, 2004 16.98 17.04 16.62 16.69 2,484,400 -0.29(-1.71%)
Jan 27, 2004 17.30 17.50 16.95 16.98 2,206,400 -0.61(-3.47%)
Jan 26, 2004 17.50 17.61 17.39 17.59 895,300 +0.05(+0.31%)
Jan 23, 2004 17.73 17.89 17.43 17.54 1,548,300 +0.11(+0.60%)
Jan 22, 2004 17.39 17.59 17.38 17.43 1,162,300 +0.00(+0.03%)
Jan 21, 2004 17.05 17.43 17.05 17.43 862,800 +0.32(+1.90%)
Jan 20, 2004 17.16 17.25 16.89 17.10 1,354,600 -0.09(-0.52%)
Jan 16, 2004 17.38 17.49 17.19 17.19 1,011,900 -0.11(-0.61%)
Jan 15, 2004 17.28 17.48 17.18 17.30 930,800 -0.00(-0.03%)
Jan 14, 2004 17.18 17.49 17.15 17.30 1,393,000 +0.22(+1.29%)
Jan 13, 2004 17.21 17.36 17.05 17.08 612,300 -0.17(-0.99%)
Jan 12, 2004 17.10 17.33 17.07 17.25 754,600 +0.18(+1.02%)
Jan 09, 2004 17.18 17.18 17.05 17.07 735,500 -0.20(-1.13%)
Jan 08, 2004 17.20 17.36 17.15 17.27 950,700 +0.05(+0.29%)
Jan 07, 2004 17.27 17.39 17.15 17.22 1,295,100 -0.30(-1.71%)
Jan 06, 2004 17.45 17.62 17.39 17.52 1,488,900 +0.51(+3.00%)
Jan 05, 2004 16.62 17.05 16.62 17.01 976,300 +0.25(+1.46%)
Jan 02, 2004 17.20 17.20 16.70 16.77 1,159,700 -0.43(-2.53%)
Dec 31, 2003 17.18 17.25 17.00 17.20 977,300 -0.02(-0.09%)
Dec 30, 2003 17.07 17.21 17.10 17.21 531,200 +0.14(+0.85%)
Dec 29, 2003 16.82 17.07 16.80 17.07 636,100 +0.25(+1.49%)
Dec 26, 2003 16.77 17.02 16.70 16.82 346,000 -0.04(-0.21%)
Dec 24, 2003 16.89 17.00 16.62 16.86 738,200 -0.04(-0.21%)
Dec 23, 2003 16.70 16.91 16.60 16.89 926,300 +0.25(+1.47%)
Dec 22, 2003 16.30 16.68 16.30 16.64 1,222,000 +0.25(+1.49%)
Dec 19, 2003 16.50 16.52 16.36 16.40 1,290,300 -0.08(-0.49%)
Dec 18, 2003 16.45 16.58 16.41 16.48 1,690,400 +0.07(+0.46%)
Dec 17, 2003 16.65 16.65 16.39 16.41 1,616,300 -0.24(-1.44%)
Dec 16, 2003 16.91 17.03 16.55 16.64 1,645,100 -0.26(-1.54%)
Dec 15, 2003 16.82 17.00 16.82 16.91 1,240,800 +0.14(+0.81%)
Dec 12, 2003 17.05 17.14 16.77 16.77 1,755,000 -0.33(-1.93%)
Dec 11, 2003 17.14 17.34 17.09 17.10 1,139,400 -0.04(-0.23%)
Dec 10, 2003 17.11 17.23 17.07 17.14 741,200 +0.02(+0.12%)
Dec 09, 2003 17.45 17.46 17.11 17.12 826,800 -0.34(-1.95%)
Dec 08, 2003 16.93 17.46 16.92 17.46 1,520,400 +0.51(+2.98%)
Dec 05, 2003 17.18 17.18 16.88 16.95 1,520,300 -0.44(-2.50%)
Dec 04, 2003 17.48 17.55 17.30 17.39 1,681,300 -0.07(-0.40%)
Dec 03, 2003 17.57 17.62 17.43 17.46 951,400 -0.04(-0.23%)
Dec 02, 2003 17.57 17.61 17.41 17.50 985,100 -0.07(-0.37%)
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.