Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.78 14.31 13.58 13.59 12,861,925 -0.18(-1.33%)
Feb 26, 2004 13.59 13.84 13.52 13.77 7,087,826 +0.02(+0.14%)
Feb 25, 2004 13.31 13.79 13.30 13.75 7,211,806 +0.46(+3.44%)
Feb 24, 2004 13.33 13.43 13.25 13.30 5,380,883 -0.07(-0.49%)
Feb 23, 2004 13.41 13.48 13.36 13.36 5,524,607 -0.02(-0.15%)
Feb 20, 2004 13.54 13.54 13.33 13.38 4,535,676 -0.06(-0.44%)
Feb 19, 2004 13.65 13.78 13.39 13.44 6,439,610 -0.15(-1.11%)
Feb 18, 2004 13.65 13.80 13.49 13.59 8,602,678 +0.14(+1.02%)
Feb 17, 2004 13.30 13.49 13.30 13.45 5,549,097 +0.25(+1.93%)
Feb 13, 2004 13.25 13.33 13.16 13.20 6,550,733 -0.03(-0.25%)
Feb 12, 2004 13.31 13.41 13.16 13.23 6,498,692 -0.08(-0.64%)
Feb 11, 2004 13.12 13.39 13.10 13.31 7,571,807 +0.20(+1.54%)
Feb 10, 2004 13.14 13.23 13.05 13.11 8,658,698 -0.03(-0.25%)
Feb 09, 2004 13.23 13.31 13.12 13.14 7,756,246 -0.07(-0.50%)
Feb 06, 2004 13.40 13.55 13.20 13.21 10,033,345 -0.24(-1.80%)
Feb 05, 2004 13.33 13.58 13.16 13.45 25,244,308 +1.10(+8.94%)
Feb 04, 2004 12.71 12.77 12.33 12.35 16,099,026 -0.20(-1.56%)
Feb 03, 2004 12.38 12.61 12.36 12.54 13,406,977 +0.20(+1.59%)
Feb 02, 2004 12.27 12.45 12.25 12.35 12,521,056 +0.21(+1.72%)
Jan 30, 2004 11.92 12.26 11.92 12.14 9,493,956 +0.12(+0.98%)
Jan 29, 2004 12.10 12.22 11.86 12.02 11,109,675 -0.03(-0.22%)
Jan 28, 2004 12.32 12.41 11.99 12.05 24,208,386 -0.31(-2.49%)
Jan 27, 2004 12.79 12.79 12.25 12.35 17,927,960 -0.43(-3.37%)
Jan 26, 2004 12.92 12.92 12.68 12.79 10,242,427 -0.09(-0.71%)
Jan 23, 2004 13.07 13.09 12.83 12.88 9,446,201 -0.22(-1.65%)
Jan 22, 2004 12.95 13.16 12.95 13.09 7,111,704 +0.20(+1.52%)
Jan 21, 2004 13.13 13.17 12.84 12.90 10,915,593 -0.17(-1.30%)
Jan 20, 2004 13.39 13.48 13.05 13.07 8,023,951 -0.29(-2.20%)
Jan 16, 2004 13.39 13.45 13.26 13.36 5,269,301 +0.03(+0.24%)
Jan 15, 2004 13.33 13.46 13.10 13.33 6,305,681 -0.03(-0.24%)
Jan 14, 2004 13.04 13.37 13.03 13.36 11,529,064 +0.39(+2.97%)
Jan 13, 2004 13.03 13.05 12.84 12.98 6,657,723 +0.01(+0.05%)
Jan 12, 2004 12.98 13.07 12.88 12.97 7,488,082 +0.00(+0.00%)
Jan 09, 2004 13.07 13.22 12.96 12.97 13,174,324 -0.10(-0.75%)
Jan 08, 2004 14.37 14.37 12.77 13.07 52,874,080 -1.96(-13.04%)
Jan 07, 2004 15.03 15.21 14.88 15.03 9,967,222 -0.07(-0.43%)
Jan 06, 2004 14.77 15.18 14.72 15.09 7,287,725 +0.32(+2.17%)
Jan 05, 2004 14.78 14.90 14.45 14.77 9,087,730 +0.05(+0.35%)
Jan 02, 2004 15.18 15.26 14.65 14.72 5,135,678 -0.44(-2.93%)
Dec 31, 2003 15.18 15.31 15.03 15.16 3,169,141 -0.02(-0.13%)
Dec 30, 2003 15.13 15.20 14.95 15.18 5,548,638 +0.05(+0.34%)
Dec 29, 2003 15.00 15.16 14.95 15.13 3,307,968 +0.13(+0.87%)
Dec 26, 2003 14.95 15.16 14.95 15.00 1,122,248 +0.03(+0.22%)
Dec 24, 2003 15.03 15.12 14.94 14.97 1,213,472 -0.18(-1.21%)
Dec 23, 2003 15.06 15.33 15.06 15.15 5,352,566 +0.12(+0.83%)
Dec 22, 2003 14.70 15.16 14.67 15.03 8,539,310 +0.22(+1.46%)
Dec 19, 2003 14.70 14.89 14.57 14.81 8,662,219 +0.11(+0.76%)
Dec 18, 2003 14.41 14.73 14.41 14.70 7,796,196 +0.29(+2.04%)
Dec 17, 2003 14.06 14.41 13.92 14.41 10,390,132 +0.40(+2.85%)
Dec 16, 2003 13.80 14.11 13.67 14.01 11,638,962 +0.21(+1.51%)
Dec 15, 2003 13.96 13.97 13.75 13.80 8,086,554 +0.13(+0.96%)
Dec 12, 2003 13.76 13.75 13.54 13.67 4,630,421 -0.09(-0.67%)
Dec 11, 2003 13.47 13.81 13.47 13.76 5,014,147 +0.25(+1.89%)
Dec 10, 2003 13.58 13.66 13.39 13.50 4,337,002 -0.07(-0.53%)
Dec 09, 2003 13.67 13.79 13.58 13.58 4,422,563 -0.10(-0.76%)
Dec 08, 2003 13.70 13.80 13.62 13.68 3,147,560 -0.01(-0.05%)
Dec 05, 2003 13.54 13.99 13.54 13.69 7,113,694 -0.11(-0.81%)
Dec 04, 2003 14.01 14.15 13.55 13.80 8,060,380 -0.04(-0.28%)
Dec 03, 2003 13.85 14.04 13.80 13.84 7,153,949 -0.07(-0.47%)
Dec 02, 2003 13.98 14.07 13.88 13.90 8,332,983 -0.17(-1.21%)
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.