Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 17.09 17.19 16.92 17.09 59,316 +0.14(+0.82%)
Mar 30, 2004 17.14 17.14 16.81 16.95 23,705 -0.23(-1.34%)
Mar 29, 2004 17.00 17.55 16.89 17.18 36,694 +0.33(+1.97%)
Mar 26, 2004 17.46 17.69 16.77 16.85 92,439 -0.01(-0.06%)
Mar 25, 2004 16.91 17.02 16.80 16.86 74,579 +0.00(+0.00%)
Mar 24, 2004 16.98 16.98 16.63 16.86 34,096 -0.14(-0.82%)
Mar 23, 2004 16.89 17.00 16.44 17.00 19,050 +0.05(+0.27%)
Mar 22, 2004 17.30 17.30 16.95 16.95 4,221 -0.42(-2.39%)
Mar 19, 2004 17.41 17.41 17.31 17.37 2,164 +0.06(+0.32%)
Mar 18, 2004 17.78 17.83 17.29 17.31 17,210 -0.24(-1.37%)
Mar 17, 2004 17.46 17.88 17.32 17.55 11,581 +0.18(+1.06%)
Mar 16, 2004 17.37 17.78 17.37 17.37 35,395 +0.14(+0.80%)
Mar 15, 2004 17.41 17.45 17.10 17.23 26,411 -0.05(-0.27%)
Mar 12, 2004 17.51 17.60 17.28 17.28 11,906 -0.32(-1.84%)
Mar 11, 2004 17.92 18.08 17.60 17.60 28,684 -0.23(-1.29%)
Mar 10, 2004 17.83 17.83 17.81 17.83 2,381 +0.00(+0.00%)
Mar 09, 2004 17.97 17.97 17.55 17.83 21,973 -0.18(-1.03%)
Mar 08, 2004 17.97 18.02 17.78 18.02 16,994 +0.00(+0.00%)
Mar 05, 2004 17.92 18.17 17.85 18.02 23,596 +0.05(+0.26%)
Mar 04, 2004 17.77 17.97 17.69 17.97 12,123 +0.06(+0.36%)
Mar 03, 2004 18.15 18.15 17.63 17.90 50,873 -0.25(-1.37%)
Mar 02, 2004 18.25 18.28 18.11 18.15 14,612 +0.06(+0.36%)
Mar 01, 2004 17.92 18.26 17.83 18.09 12,231 +0.26(+1.45%)
Feb 27, 2004 18.09 18.09 17.58 17.83 19,916 -0.32(-1.78%)
Feb 26, 2004 18.18 18.29 17.88 18.15 70,790 +0.00(+0.00%)
Feb 25, 2004 17.44 18.19 17.28 18.15 107,593 +0.86(+4.97%)
Feb 24, 2004 17.78 17.80 17.10 17.29 61,914 -0.53(-2.95%)
Feb 23, 2004 17.98 18.02 17.81 17.82 48,817 -0.15(-0.82%)
Feb 20, 2004 17.92 18.02 17.83 17.97 100,124 +0.05(+0.26%)
Feb 19, 2004 18.05 18.13 17.92 17.92 26,302 -0.18(-0.97%)
Feb 18, 2004 18.17 18.17 17.97 18.10 27,926 -0.08(-0.46%)
Feb 17, 2004 17.93 18.27 17.92 18.18 74,470 +0.25(+1.39%)
Feb 13, 2004 17.97 18.02 17.84 17.93 223,304 -0.08(-0.46%)
Feb 12, 2004 17.29 18.02 17.29 18.02 101,856 +0.74(+4.28%)
Feb 11, 2004 16.88 17.42 16.88 17.28 111,598 +0.35(+2.07%)
Feb 10, 2004 16.44 17.00 16.44 16.93 47,410 +0.48(+2.92%)
Feb 09, 2004 15.98 16.51 15.98 16.44 28,251 +0.54(+3.37%)
Feb 06, 2004 16.07 16.07 15.71 15.91 45,570 -0.17(-1.03%)
Feb 05, 2004 15.71 16.07 15.71 16.07 53,471 +0.30(+1.87%)
Feb 04, 2004 15.92 15.96 15.71 15.78 56,827 -0.22(-1.39%)
Feb 03, 2004 16.40 16.49 15.94 16.00 29,225 -0.38(-2.31%)
Feb 02, 2004 16.44 16.49 16.33 16.38 16,344 -0.09(-0.56%)
Jan 30, 2004 16.40 16.49 16.31 16.47 20,024 +0.07(+0.45%)
Jan 29, 2004 16.35 16.49 15.72 16.40 39,941 -0.18(-1.11%)
Jan 28, 2004 16.44 16.63 16.44 16.58 7,252 +0.05(+0.28%)
Jan 27, 2004 17.08 17.08 16.54 16.54 152,621 -0.54(-3.14%)
Jan 26, 2004 17.45 17.45 16.74 17.07 23,596 -0.38(-2.17%)
Jan 23, 2004 17.38 17.49 17.38 17.45 15,803 +0.08(+0.48%)
Jan 22, 2004 17.46 17.48 17.32 17.37 135,303 -0.09(-0.53%)
Jan 21, 2004 17.46 17.53 17.28 17.46 77,934 +0.06(+0.32%)
Jan 20, 2004 17.46 17.46 17.32 17.41 154,462 +0.13(+0.75%)
Jan 16, 2004 17.41 17.60 17.18 17.28 60,182 -0.14(-0.80%)
Jan 15, 2004 17.18 17.65 17.11 17.41 95,686 +0.14(+0.80%)
Jan 14, 2004 17.55 17.63 17.28 17.28 50,765 -0.38(-2.15%)
Jan 13, 2004 17.93 18.00 17.11 17.65 119,824 -0.27(-1.49%)
Jan 12, 2004 17.55 18.34 17.46 17.92 417,707 +0.37(+2.11%)
Jan 09, 2004 15.38 17.74 16.39 17.55 1,007,413 +2.17(+14.11%)
Jan 08, 2004 14.15 15.61 14.15 15.38 275,152 +1.25(+8.82%)
Jan 07, 2004 13.63 14.13 13.49 14.13 308,599 +1.21(+9.36%)
Jan 06, 2004 12.75 12.92 12.66 12.92 230,881 +0.18(+1.38%)
Jan 05, 2004 12.75 12.93 12.75 12.75 156,193 +0.05(+0.36%)
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.