Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.16 14.31 14.08 14.29 4,596,540 +0.13(+0.94%)
Feb 26, 2004 14.17 14.24 14.10 14.16 3,960,350 -0.09(-0.62%)
Feb 25, 2004 14.29 14.34 14.16 14.25 4,272,336 -0.10(-0.71%)
Feb 24, 2004 14.39 14.50 14.26 14.35 3,434,122 -0.13(-0.92%)
Feb 23, 2004 14.51 14.57 14.43 14.48 3,504,020 +0.01(+0.05%)
Feb 20, 2004 14.42 14.51 14.39 14.48 4,972,174 +0.06(+0.44%)
Feb 19, 2004 14.50 14.60 14.41 14.41 4,453,618 -0.06(-0.39%)
Feb 18, 2004 14.45 14.59 14.40 14.47 6,273,254 -0.02(-0.15%)
Feb 17, 2004 14.25 14.61 14.22 14.49 5,352,070 +0.32(+2.26%)
Feb 13, 2004 14.23 14.23 14.16 14.17 4,320,072 -0.06(-0.42%)
Feb 12, 2004 14.32 14.39 14.19 14.23 3,556,586 -0.10(-0.66%)
Feb 11, 2004 14.22 14.42 14.18 14.32 6,238,304 +0.03(+0.20%)
Feb 10, 2004 14.12 14.38 14.08 14.30 6,393,161 +0.18(+1.27%)
Feb 09, 2004 14.01 14.15 13.99 14.12 5,089,808 +0.13(+0.91%)
Feb 06, 2004 13.83 14.01 13.83 13.99 6,064,979 +0.16(+1.17%)
Feb 05, 2004 13.65 13.92 13.57 13.83 5,606,944 +0.12(+0.85%)
Feb 04, 2004 13.73 13.76 13.58 13.71 6,607,687 -0.01(-0.10%)
Feb 03, 2004 13.73 14.00 13.64 13.73 12,618,963 +0.42(+3.15%)
Feb 02, 2004 12.95 13.47 12.85 13.31 8,048,563 +0.33(+2.52%)
Jan 30, 2004 12.88 13.12 12.81 12.98 6,549,154 +0.10(+0.79%)
Jan 29, 2004 12.80 12.91 12.71 12.88 4,148,167 +0.07(+0.52%)
Jan 28, 2004 12.87 13.02 12.80 12.81 4,366,387 -0.07(-0.52%)
Jan 27, 2004 12.83 12.94 12.75 12.88 3,499,758 +0.00(+0.00%)
Jan 26, 2004 12.67 12.91 12.59 12.88 8,409,138 -0.12(-0.89%)
Jan 23, 2004 13.09 13.09 12.97 12.99 5,447,825 +0.04(+0.30%)
Jan 22, 2004 12.82 13.05 12.81 12.95 5,737,365 +0.13(+1.04%)
Jan 21, 2004 12.46 12.82 12.39 12.82 5,736,796 +0.39(+3.17%)
Jan 20, 2004 12.26 12.43 12.25 12.43 4,381,730 +0.11(+0.92%)
Jan 16, 2004 12.34 12.35 12.20 12.31 4,276,314 -0.03(-0.26%)
Jan 15, 2004 12.47 12.49 12.32 12.35 3,999,277 -0.13(-1.02%)
Jan 14, 2004 12.39 12.48 12.28 12.47 2,210,329 +0.09(+0.77%)
Jan 13, 2004 12.46 12.49 12.19 12.38 4,708,776 -0.08(-0.62%)
Jan 12, 2004 12.55 12.63 12.46 12.46 3,449,181 -0.13(-1.01%)
Jan 09, 2004 12.50 12.61 12.45 12.58 4,154,418 +0.07(+0.59%)
Jan 08, 2004 12.55 12.56 12.41 12.51 4,062,356 +0.05(+0.40%)
Jan 07, 2004 12.60 12.60 12.32 12.46 7,394,188 +0.16(+1.29%)
Jan 06, 2004 12.21 12.40 12.18 12.30 3,829,645 +0.00(+0.00%)
Jan 05, 2004 12.27 12.52 12.19 12.30 8,506,598 -0.40(-3.19%)
Jan 02, 2004 12.74 12.84 12.65 12.71 2,256,075 -0.03(-0.22%)
Dec 31, 2003 12.63 12.75 12.60 12.73 3,405,992 +0.08(+0.64%)
Dec 30, 2003 12.54 12.65 12.50 12.65 2,308,357 +0.07(+0.59%)
Dec 29, 2003 12.36 12.58 12.37 12.58 2,999,671 +0.21(+1.74%)
Dec 26, 2003 12.41 12.41 12.29 12.36 602,377 -0.01(-0.09%)
Dec 24, 2003 12.32 12.41 12.23 12.37 1,916,811 +0.01(+0.09%)
Dec 23, 2003 12.37 12.41 12.33 12.36 2,243,857 +0.04(+0.34%)
Dec 22, 2003 12.39 12.39 12.26 12.32 3,071,558 -0.07(-0.54%)
Dec 19, 2003 12.37 12.44 12.29 12.39 5,338,715 +0.08(+0.66%)
Dec 18, 2003 12.24 12.32 12.15 12.31 5,233,868 +0.10(+0.81%)
Dec 17, 2003 12.42 12.46 12.12 12.21 7,760,729 -0.26(-2.09%)
Dec 16, 2003 12.40 12.48 12.39 12.47 3,347,459 +0.07(+0.57%)
Dec 15, 2003 12.67 12.67 12.40 12.40 3,276,424 -0.14(-1.10%)
Dec 12, 2003 12.46 12.58 12.45 12.54 3,398,320 +0.06(+0.45%)
Dec 11, 2003 12.42 12.58 12.37 12.48 3,900,112 +0.02(+0.17%)
Dec 10, 2003 12.48 12.52 12.40 12.46 3,946,711 -0.02(-0.20%)
Dec 09, 2003 12.58 12.60 12.42 12.48 2,618,354 -0.14(-1.09%)
Dec 08, 2003 12.49 12.63 12.49 12.62 1,933,576 +0.14(+1.10%)
Dec 05, 2003 12.67 12.71 12.47 12.48 2,119,404 -0.18(-1.44%)
Dec 04, 2003 12.61 12.70 12.56 12.67 2,126,791 +0.09(+0.73%)
Dec 03, 2003 12.67 12.68 12.56 12.57 2,849,360 +0.02(+0.17%)
Dec 02, 2003 12.80 12.83 12.55 12.55 4,235,966 -0.28(-2.19%)
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.