Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.40 17.59 17.14 17.25 111,300 -0.04(-0.20%)
Apr 29, 2004 17.27 17.77 16.98 17.29 100,200 +0.11(+0.64%)
Apr 28, 2004 17.77 17.91 17.12 17.18 89,900 -0.61(-3.46%)
Apr 27, 2004 17.93 18.00 17.77 17.79 64,300 -0.14(-0.75%)
Apr 26, 2004 17.87 18.21 17.77 17.93 50,700 +0.00(+0.03%)
Apr 23, 2004 18.04 18.07 17.74 17.92 83,200 -0.19(-1.08%)
Apr 22, 2004 17.73 18.12 17.64 18.11 53,900 +0.47(+2.66%)
Apr 21, 2004 17.62 17.79 17.43 17.64 91,800 +0.02(+0.14%)
Apr 20, 2004 17.56 17.75 17.56 17.62 60,900 +0.06(+0.34%)
Apr 19, 2004 17.57 17.60 17.30 17.56 41,000 +0.21(+1.21%)
Apr 16, 2004 17.28 17.50 17.25 17.35 43,400 +0.12(+0.70%)
Apr 15, 2004 17.39 17.48 17.11 17.23 81,200 -0.20(-1.12%)
Apr 14, 2004 17.42 17.56 17.38 17.43 73,900 +0.02(+0.11%)
Apr 13, 2004 17.49 17.65 17.35 17.41 85,600 -0.08(-0.49%)
Apr 12, 2004 17.36 17.50 17.36 17.49 26,600 +0.18(+1.04%)
Apr 08, 2004 17.49 17.49 17.25 17.31 59,600 -0.18(-1.03%)
Apr 07, 2004 17.38 17.50 17.21 17.49 67,600 +0.14(+0.84%)
Apr 06, 2004 17.34 17.38 17.16 17.34 71,700 +0.00(+0.03%)
Apr 05, 2004 17.20 17.34 16.95 17.34 60,000 +0.14(+0.78%)
Apr 02, 2004 17.05 17.39 17.03 17.20 66,700 +0.23(+1.35%)
Apr 01, 2004 16.89 17.07 16.85 16.98 89,300 +0.08(+0.47%)
Mar 31, 2004 16.99 17.00 16.72 16.89 96,200 -0.09(-0.56%)
Mar 30, 2004 16.88 16.99 16.75 16.99 103,000 +0.00(+0.00%)
Mar 29, 2004 16.10 16.99 16.05 16.99 78,200 +0.94(+5.89%)
Mar 26, 2004 16.09 16.11 15.93 16.05 56,000 +0.01(+0.06%)
Mar 25, 2004 15.95 16.25 15.90 16.04 82,200 +0.19(+1.17%)
Mar 24, 2004 15.74 16.04 15.73 15.85 80,100 -0.02(-0.09%)
Mar 23, 2004 15.73 16.02 15.65 15.87 129,800 +0.23(+1.50%)
Mar 22, 2004 16.02 16.02 15.62 15.63 92,700 -0.34(-2.16%)
Mar 19, 2004 16.32 16.32 15.97 15.97 41,000 -0.22(-1.39%)
Mar 18, 2004 16.30 16.30 16.00 16.20 54,500 -0.14(-0.89%)
Mar 17, 2004 15.81 16.37 15.78 16.34 61,500 +0.75(+4.84%)
Mar 16, 2004 15.99 15.99 15.59 15.59 56,600 -0.23(-1.45%)
Mar 15, 2004 15.96 16.23 15.80 15.82 71,600 -0.20(-1.28%)
Mar 12, 2004 15.98 16.17 15.87 16.02 68,600 +0.07(+0.44%)
Mar 11, 2004 15.88 16.38 15.81 15.96 60,800 +0.03(+0.16%)
Mar 10, 2004 15.89 16.05 15.80 15.93 90,200 -0.02(-0.09%)
Mar 09, 2004 15.99 16.15 15.88 15.95 69,800 -0.05(-0.34%)
Mar 08, 2004 16.18 16.20 15.88 16.00 56,800 -0.18(-1.08%)
Mar 05, 2004 16.05 16.29 15.77 16.18 57,100 -0.00(-0.03%)
Mar 04, 2004 16.00 16.18 15.70 16.18 60,200 +0.18(+1.09%)
Mar 03, 2004 16.11 16.16 15.71 16.00 35,600 -0.05(-0.34%)
Mar 02, 2004 16.23 16.28 16.03 16.06 94,300 -0.24(-1.47%)
Mar 01, 2004 16.00 16.30 15.63 16.30 84,200 +0.40(+2.52%)
Feb 27, 2004 15.55 16.05 15.28 15.90 103,600 +0.44(+2.81%)
Feb 26, 2004 15.55 15.60 15.29 15.46 73,700 -0.09(-0.55%)
Feb 25, 2004 15.40 15.60 15.10 15.55 56,700 +0.20(+1.27%)
Feb 24, 2004 15.41 15.52 15.16 15.36 104,200 -0.25(-1.63%)
Feb 23, 2004 15.75 15.79 15.21 15.61 75,100 +0.07(+0.48%)
Feb 20, 2004 15.75 15.75 15.43 15.54 50,100 -0.20(-1.24%)
Feb 19, 2004 15.82 15.88 15.65 15.73 57,700 -0.09(-0.60%)
Feb 18, 2004 15.99 15.99 15.62 15.82 68,900 -0.17(-1.03%)
Feb 17, 2004 16.07 16.07 15.89 15.99 146,600 -0.01(-0.06%)
Feb 13, 2004 16.25 16.32 15.98 16.00 62,900 -0.48(-2.91%)
Feb 12, 2004 16.41 16.59 16.25 16.48 61,900 +0.03(+0.18%)
Feb 11, 2004 16.12 16.45 16.05 16.45 60,000 +0.32(+2.02%)
Feb 10, 2004 15.94 16.12 15.89 16.12 140,700 +0.16(+1.03%)
Feb 09, 2004 15.88 16.04 15.86 15.96 62,000 +0.09(+0.54%)
Feb 06, 2004 15.86 15.90 15.78 15.88 73,500 +0.02(+0.09%)
Feb 05, 2004 15.75 15.86 15.70 15.86 68,300 +0.11(+0.70%)
Feb 04, 2004 15.99 15.99 15.71 15.75 108,100 -0.25(-1.56%)
Feb 03, 2004 16.25 16.32 15.82 16.00 120,900 -0.33(-2.02%)
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.