Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.83 18.22 17.73 18.12 1,011,055 +0.31(+1.74%)
Mar 30, 2004 17.44 17.83 17.42 17.81 1,026,044 +0.25(+1.44%)
Mar 29, 2004 17.37 17.61 17.37 17.56 1,143,457 +0.19(+1.12%)
Mar 26, 2004 17.20 17.54 17.20 17.36 1,231,725 +0.10(+0.58%)
Mar 25, 2004 17.04 17.34 16.93 17.26 2,081,511 +0.12(+0.67%)
Mar 24, 2004 17.29 17.33 17.13 17.15 709,057 -0.14(-0.83%)
Mar 23, 2004 17.11 17.29 16.94 17.29 941,385 +0.22(+1.27%)
Mar 22, 2004 16.86 17.11 16.64 17.08 1,413,812 -0.03(-0.17%)
Mar 19, 2004 17.11 17.18 16.86 17.11 1,053,663 -0.04(-0.25%)
Mar 18, 2004 17.34 17.36 17.08 17.15 1,397,297 -0.19(-1.12%)
Mar 17, 2004 17.44 17.65 17.34 17.34 1,459,611 -0.12(-0.66%)
Mar 16, 2004 17.65 17.69 17.42 17.46 2,137,026 +0.17(+0.96%)
Mar 15, 2004 17.83 17.83 17.11 17.29 2,214,885 -0.36(-2.04%)
Mar 12, 2004 17.54 17.76 17.47 17.65 2,084,148 +0.22(+1.24%)
Mar 11, 2004 17.40 17.76 17.40 17.44 3,523,081 -0.32(-1.83%)
Mar 10, 2004 17.87 17.91 17.58 17.76 1,435,463 -0.25(-1.40%)
Mar 09, 2004 18.37 18.38 17.80 18.01 1,132,770 -0.35(-1.88%)
Mar 08, 2004 18.41 18.48 18.14 18.36 513,646 -0.05(-0.27%)
Mar 05, 2004 18.03 18.47 18.01 18.41 624,814 +0.24(+1.35%)
Mar 04, 2004 18.36 18.55 17.83 18.16 1,471,408 -0.19(-1.06%)
Mar 03, 2004 18.52 18.59 18.27 18.36 634,251 -0.33(-1.77%)
Mar 02, 2004 18.70 18.70 18.09 18.69 826,609 +0.10(+0.54%)
Mar 01, 2004 18.55 18.87 18.52 18.59 1,182,040 +0.04(+0.23%)
Feb 27, 2004 18.12 18.55 18.09 18.55 2,177,690 +0.36(+1.98%)
Feb 26, 2004 17.91 18.21 17.73 18.19 856,586 +0.28(+1.57%)
Feb 25, 2004 17.87 18.01 17.80 17.91 446,474 +0.04(+0.20%)
Feb 24, 2004 17.58 17.99 17.44 17.87 1,337,341 +0.18(+1.02%)
Feb 23, 2004 18.29 18.29 17.55 17.69 1,848,351 -0.58(-3.16%)
Feb 20, 2004 18.51 18.51 18.01 18.27 1,029,791 -0.24(-1.29%)
Feb 19, 2004 18.19 18.72 18.19 18.50 2,074,294 +0.20(+1.10%)
Feb 18, 2004 17.73 18.30 17.55 18.30 1,118,198 +0.58(+3.25%)
Feb 17, 2004 17.83 17.94 17.65 17.73 822,306 -0.07(-0.41%)
Feb 13, 2004 17.86 17.90 17.49 17.80 849,370 +0.01(+0.08%)
Feb 12, 2004 17.43 18.01 17.42 17.78 2,272,620 +0.31(+1.77%)
Feb 11, 2004 17.49 17.65 17.40 17.47 2,789,875 -0.07(-0.41%)
Feb 10, 2004 17.40 17.63 17.33 17.55 2,292,188 -0.09(-0.49%)
Feb 09, 2004 17.73 17.80 17.29 17.63 4,514,568 -0.27(-1.53%)
Feb 06, 2004 17.80 17.97 17.40 17.91 7,334,005 +0.11(+0.61%)
Feb 05, 2004 17.11 17.97 16.75 17.80 38,256,764 +17.11(+2472.92%)
Feb 02, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 30, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 29, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 28, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 27, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 26, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 23, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 22, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 21, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 20, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 16, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 15, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 14, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 13, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 12, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 09, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
Jan 08, 2004 0.6917 0.6917 0.6917 0.6917 0 +0.00(+0.00%)
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.