Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.90 20.00 19.61 19.83 318,242 -0.19(-0.96%)
Jan 29, 2004 20.48 20.55 19.76 20.02 641,148 -0.40(-1.97%)
Jan 28, 2004 20.53 20.80 20.15 20.42 478,260 -0.28(-1.33%)
Jan 27, 2004 21.49 21.49 20.57 20.69 542,482 -0.79(-3.70%)
Jan 26, 2004 21.22 21.53 20.90 21.49 251,747 +0.34(+1.62%)
Jan 23, 2004 21.15 21.35 20.99 21.15 343,237 -0.01(-0.04%)
Jan 22, 2004 21.14 21.31 21.09 21.15 364,884 +0.02(+0.08%)
Jan 21, 2004 20.69 21.27 20.63 21.14 360,339 +0.45(+2.18%)
Jan 20, 2004 20.71 21.05 20.15 20.69 519,998 +0.04(+0.20%)
Jan 16, 2004 20.57 20.97 20.57 20.64 463,789 +0.18(+0.86%)
Jan 15, 2004 20.05 20.47 19.75 20.47 287,745 +0.43(+2.13%)
Jan 14, 2004 19.93 20.08 19.75 20.04 173,293 +0.11(+0.55%)
Jan 13, 2004 19.90 19.93 19.53 19.93 228,545 +0.07(+0.34%)
Jan 12, 2004 19.73 20.01 19.64 19.87 134,544 +0.17(+0.85%)
Jan 09, 2004 19.44 19.99 19.36 19.70 312,979 +0.08(+0.43%)
Jan 08, 2004 19.24 19.69 19.02 19.62 295,160 +0.30(+1.56%)
Jan 07, 2004 19.10 19.32 19.00 19.32 192,787 +0.12(+0.61%)
Jan 06, 2004 19.06 19.44 19.06 19.20 166,954 +0.02(+0.13%)
Jan 05, 2004 19.23 19.43 18.99 19.17 265,859 -0.11(-0.56%)
Jan 02, 2004 18.99 19.44 18.99 19.28 178,794 +0.38(+1.99%)
Dec 31, 2003 19.16 19.23 18.67 18.91 221,968 -0.21(-1.09%)
Dec 30, 2003 19.52 19.52 19.02 19.11 236,678 -0.29(-1.51%)
Dec 29, 2003 18.93 19.41 19.09 19.41 191,830 +0.48(+2.52%)
Dec 26, 2003 18.73 19.05 18.73 18.93 103,090 +0.29(+1.57%)
Dec 24, 2003 18.65 18.76 18.60 18.64 70,321 -0.06(-0.31%)
Dec 23, 2003 18.52 18.71 18.35 18.70 188,003 +0.09(+0.49%)
Dec 22, 2003 18.31 18.60 18.09 18.60 146,862 +0.42(+2.30%)
Dec 19, 2003 18.40 18.46 18.09 18.19 204,148 -0.22(-1.18%)
Dec 18, 2003 18.35 18.45 17.89 18.40 279,971 +0.08(+0.46%)
Dec 17, 2003 18.34 18.34 18.09 18.32 205,703 +0.14(+0.78%)
Dec 16, 2003 18.16 18.32 17.96 18.18 222,087 +0.06(+0.32%)
Dec 15, 2003 18.91 18.91 18.10 18.12 309,511 -0.35(-1.90%)
Dec 12, 2003 18.57 18.64 18.19 18.47 117,800 +0.01(+0.05%)
Dec 11, 2003 17.91 18.56 17.91 18.46 194,461 +0.55(+3.08%)
Dec 10, 2003 17.94 18.01 17.73 17.91 174,010 -0.11(-0.60%)
Dec 09, 2003 18.31 18.35 18.14 18.02 404,709 -0.13(-0.69%)
Dec 08, 2003 18.40 18.40 17.96 18.14 315,610 -0.04(-0.23%)
Dec 05, 2003 18.33 18.41 18.01 18.19 211,563 -0.21(-1.14%)
Dec 04, 2003 18.55 18.67 18.13 18.40 359,263 -0.15(-0.81%)
Dec 03, 2003 19.02 19.03 18.55 18.55 421,332 -0.23(-1.20%)
Dec 02, 2003 19.06 19.23 18.83 18.77 378,996 -0.21(-1.10%)
Dec 01, 2003 18.81 19.10 18.80 18.98 319,079 +0.42(+2.25%)
Nov 28, 2003 18.71 18.80 18.56 18.56 134,903 -0.15(-0.80%)
Nov 26, 2003 18.52 18.73 18.36 18.71 359,741 +0.24(+1.31%)
Nov 25, 2003 18.55 18.60 18.33 18.47 331,756 -0.08(-0.45%)
Nov 24, 2003 17.35 19.03 17.77 18.55 1,092,858 +1.20(+6.94%)
Nov 21, 2003 17.38 17.47 17.33 17.35 176,282 -0.01(-0.05%)
Nov 20, 2003 17.27 17.48 17.23 17.36 386,530 +0.03(+0.14%)
Nov 19, 2003 16.94 17.38 16.94 17.33 284,516 +0.32(+1.87%)
Nov 18, 2003 17.15 17.32 17.01 17.02 242,418 -0.13(-0.78%)
Nov 17, 2003 17.02 17.15 16.87 17.15 290,735 +0.00(+0.00%)
Nov 14, 2003 17.10 17.53 17.01 17.15 242,658 +0.00(+0.00%)
Nov 13, 2003 17.14 17.14 16.97 17.15 223,283 +0.01(+0.05%)
Nov 12, 2003 16.65 17.14 16.64 17.14 213,596 +0.59(+3.54%)
Nov 11, 2003 16.68 16.66 16.42 16.56 161,333 -0.13(-0.75%)
Nov 10, 2003 17.02 17.13 16.67 16.68 219,217 -0.33(-1.97%)
Nov 07, 2003 17.10 17.14 16.97 17.02 315,013 +0.08(+0.49%)
Nov 06, 2003 16.68 16.97 16.62 16.93 223,403 +0.25(+1.50%)
Nov 05, 2003 16.72 16.76 16.41 16.68 660,761 -0.16(-0.94%)
Nov 04, 2003 16.73 16.91 16.72 16.84 192,602 +0.04(+0.25%)
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.