Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.28 19.79 19.13 19.63 1,362,668 +0.47(+2.48%)
Feb 26, 2004 19.07 19.30 18.86 19.15 563,115 -0.04(-0.23%)
Feb 25, 2004 19.11 19.26 18.81 19.20 495,769 +0.22(+1.18%)
Feb 24, 2004 19.21 19.21 18.89 18.97 842,551 -0.23(-1.21%)
Feb 23, 2004 19.38 19.45 18.80 19.21 1,155,381 -0.14(-0.74%)
Feb 20, 2004 18.91 19.35 18.53 19.35 1,668,239 +0.43(+2.27%)
Feb 19, 2004 19.23 19.42 18.92 18.92 1,311,963 -0.47(-2.45%)
Feb 18, 2004 19.61 19.67 19.32 19.39 1,092,167 -0.21(-1.10%)
Feb 17, 2004 19.68 19.71 19.37 19.61 1,072,846 +0.21(+1.06%)
Feb 13, 2004 19.70 19.78 19.17 19.40 1,421,638 -0.14(-0.73%)
Feb 12, 2004 19.56 19.74 19.48 19.55 1,075,638 +0.13(+0.69%)
Feb 11, 2004 19.56 19.57 18.67 19.41 2,681,892 -0.30(-1.50%)
Feb 10, 2004 20.01 20.08 19.63 19.71 1,118,748 -0.25(-1.26%)
Feb 09, 2004 19.93 20.23 19.79 19.96 1,241,267 -0.13(-0.67%)
Feb 06, 2004 19.51 20.26 19.36 20.09 1,087,142 +0.58(+2.98%)
Feb 05, 2004 19.87 19.87 19.35 19.51 1,418,511 -0.36(-1.80%)
Feb 04, 2004 19.43 20.01 19.14 19.87 2,937,316 +0.44(+2.26%)
Feb 03, 2004 20.50 20.51 19.31 19.43 3,395,112 -1.13(-5.49%)
Feb 02, 2004 20.89 20.89 19.77 20.56 3,486,359 -0.33(-1.59%)
Jan 30, 2004 20.90 20.95 20.58 20.89 1,005,723 +0.03(+0.13%)
Jan 29, 2004 20.95 21.02 20.57 20.86 1,182,521 -0.06(-0.30%)
Jan 28, 2004 20.98 21.38 20.84 20.92 1,665,447 -0.12(-0.55%)
Jan 27, 2004 21.29 21.46 20.58 21.04 1,330,727 -0.37(-1.71%)
Jan 26, 2004 21.18 21.51 20.92 21.41 1,035,208 +0.34(+1.61%)
Jan 23, 2004 21.16 21.17 20.91 21.07 1,104,006 -0.09(-0.42%)
Jan 22, 2004 20.98 21.35 20.95 21.16 1,206,756 +0.08(+0.38%)
Jan 21, 2004 21.23 21.23 20.59 21.08 1,360,323 -0.15(-0.72%)
Jan 20, 2004 21.49 21.49 21.09 21.23 2,621,359 +0.98(+4.87%)
Jan 16, 2004 19.90 20.32 19.88 20.24 1,253,887 +0.35(+1.76%)
Jan 15, 2004 19.78 19.91 19.60 19.90 1,251,430 +0.12(+0.59%)
Jan 14, 2004 19.23 19.83 19.22 19.78 2,208,683 +0.62(+3.22%)
Jan 13, 2004 18.80 19.16 18.58 19.16 1,824,598 +0.58(+3.13%)
Jan 12, 2004 18.36 18.80 18.12 18.58 2,554,124 +0.34(+1.87%)
Jan 09, 2004 17.91 18.33 17.91 18.24 2,420,326 -0.47(-2.49%)
Jan 08, 2004 19.04 19.06 18.42 18.70 2,221,080 -0.47(-2.47%)
Jan 07, 2004 19.43 19.51 19.03 19.18 1,283,372 -0.18(-0.93%)
Jan 06, 2004 19.07 19.55 18.72 19.36 1,632,946 +0.21(+1.08%)
Jan 05, 2004 19.07 20.06 18.68 19.15 3,429,065 -1.38(-6.72%)
Jan 02, 2004 20.64 20.81 20.47 20.53 935,585 +0.07(+0.35%)
Dec 31, 2003 20.82 20.94 20.34 20.46 1,106,240 -0.28(-1.34%)
Dec 30, 2003 20.77 20.85 20.47 20.74 581,878 -0.12(-0.56%)
Dec 29, 2003 20.28 20.85 20.28 20.85 1,747,200 +0.54(+2.64%)
Dec 26, 2003 20.27 20.48 20.16 20.32 208,069 -0.01(-0.04%)
Dec 24, 2003 20.30 20.44 20.08 20.32 341,421 +0.03(+0.13%)
Dec 23, 2003 20.54 20.54 20.25 20.30 751,193 -0.10(-0.48%)
Dec 22, 2003 20.29 20.56 20.15 20.40 926,427 +0.12(+0.57%)
Dec 19, 2003 20.42 20.44 20.11 20.28 792,070 -0.21(-1.01%)
Dec 18, 2003 20.19 20.49 20.19 20.49 1,055,758 +0.34(+1.69%)
Dec 17, 2003 20.36 20.36 20.09 20.15 933,240 -0.21(-1.06%)
Dec 16, 2003 20.37 20.48 20.24 20.36 1,108,697 +0.16(+0.80%)
Dec 15, 2003 20.57 20.57 20.15 20.20 1,127,125 +0.06(+0.31%)
Dec 12, 2003 20.41 20.47 20.10 20.14 814,518 -0.13(-0.66%)
Dec 11, 2003 19.71 20.30 19.70 20.27 1,148,233 +0.57(+2.91%)
Dec 10, 2003 20.01 20.07 19.67 19.70 1,404,997 -0.49(-2.44%)
Dec 09, 2003 20.49 20.68 20.18 20.19 1,180,957 -0.13(-0.66%)
Dec 08, 2003 20.02 20.35 19.88 20.32 2,118,553 +0.35(+1.75%)
Dec 05, 2003 20.34 20.42 19.85 19.98 949,769 -0.38(-1.85%)
Dec 04, 2003 20.76 20.76 20.23 20.35 1,008,180 -0.35(-1.69%)
Dec 03, 2003 20.77 20.85 20.55 20.70 1,168,225 -0.03(-0.13%)
Dec 02, 2003 20.28 20.76 20.26 20.73 1,541,700 +0.48(+2.39%)
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.