Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.72 19.84 19.20 19.35 929,000 -0.51(-2.58%)
Mar 30, 2004 19.38 19.90 19.34 19.86 1,007,500 +0.53(+2.72%)
Mar 29, 2004 18.99 19.38 18.98 19.33 787,500 +0.40(+2.10%)
Mar 26, 2004 18.60 19.00 18.60 18.94 701,500 +0.33(+1.75%)
Mar 25, 2004 18.50 18.80 18.43 18.61 668,000 +0.16(+0.87%)
Mar 24, 2004 18.53 18.71 18.32 18.45 830,000 -0.13(-0.68%)
Mar 23, 2004 18.56 18.65 18.47 18.58 695,000 +0.16(+0.87%)
Mar 22, 2004 18.60 18.60 18.33 18.42 888,500 -0.34(-1.80%)
Mar 19, 2004 18.70 18.90 18.62 18.75 1,685,000 +0.06(+0.32%)
Mar 18, 2004 18.82 18.83 18.40 18.69 598,500 -0.13(-0.67%)
Mar 17, 2004 18.29 18.87 18.25 18.82 1,003,000 +0.53(+2.92%)
Mar 16, 2004 18.55 18.55 18.20 18.29 2,208,500 -0.41(-2.21%)
Mar 15, 2004 19.03 19.06 18.70 18.70 622,000 -0.32(-1.70%)
Mar 12, 2004 18.82 19.16 18.78 19.02 932,500 +0.17(+0.92%)
Mar 11, 2004 19.15 19.33 18.85 18.85 1,012,000 -0.35(-1.82%)
Mar 10, 2004 19.38 19.95 19.15 19.20 1,398,000 -0.19(-0.98%)
Mar 09, 2004 19.07 19.40 18.88 19.39 754,500 +0.30(+1.57%)
Mar 08, 2004 19.46 19.58 19.09 19.09 867,500 -0.35(-1.79%)
Mar 05, 2004 18.98 19.60 18.98 19.44 623,500 +0.44(+2.31%)
Mar 04, 2004 18.69 19.17 18.57 19.00 1,011,500 +0.35(+1.88%)
Mar 03, 2004 18.83 18.97 18.59 18.65 918,500 -0.23(-1.22%)
Mar 02, 2004 18.97 19.38 18.88 18.88 1,475,000 -0.09(-0.48%)
Mar 01, 2004 18.70 19.14 18.70 18.97 971,500 +0.32(+1.73%)
Feb 27, 2004 18.45 18.72 18.30 18.65 1,071,500 +0.36(+1.97%)
Feb 26, 2004 17.52 19.01 17.52 18.29 5,430,000 +0.77(+4.39%)
Feb 25, 2004 17.30 17.52 17.30 17.52 409,500 +0.22(+1.27%)
Feb 24, 2004 17.37 17.45 17.25 17.30 592,500 -0.07(-0.40%)
Feb 23, 2004 17.15 17.40 17.13 17.37 1,333,000 +0.37(+2.19%)
Feb 20, 2004 17.13 17.17 17.00 17.00 388,000 -0.12(-0.70%)
Feb 19, 2004 17.13 17.26 17.10 17.12 514,000 +0.06(+0.34%)
Feb 18, 2004 17.27 17.27 16.98 17.06 482,000 -0.01(-0.07%)
Feb 17, 2004 16.82 17.08 16.82 17.07 1,023,500 +0.45(+2.72%)
Feb 13, 2004 16.97 17.08 16.58 16.62 992,500 -0.27(-1.60%)
Feb 12, 2004 17.00 17.09 16.86 16.89 700,500 -0.11(-0.65%)
Feb 11, 2004 17.15 17.30 16.92 17.00 1,065,000 -0.10(-0.58%)
Feb 10, 2004 17.30 17.32 17.07 17.10 972,000 -0.20(-1.16%)
Feb 09, 2004 17.22 17.50 17.20 17.30 828,500 +0.18(+1.05%)
Feb 06, 2004 17.03 17.23 17.03 17.12 482,000 +0.09(+0.52%)
Feb 05, 2004 16.87 17.06 16.80 17.03 1,101,500 +0.16(+0.94%)
Feb 04, 2004 17.15 17.15 16.78 16.87 939,500 -0.33(-1.90%)
Feb 03, 2004 17.30 17.30 16.42 17.20 2,818,000 -0.26(-1.49%)
Feb 02, 2004 17.54 17.70 17.12 17.46 1,329,000 -0.02(-0.14%)
Jan 30, 2004 17.00 17.55 16.93 17.48 740,500 +0.49(+2.86%)
Jan 29, 2004 17.02 17.10 16.87 17.00 1,024,500 -0.00(-0.02%)
Jan 28, 2004 17.16 17.16 16.94 17.00 1,095,500 -0.15(-0.86%)
Jan 27, 2004 17.10 17.36 16.97 17.15 1,234,500 +0.06(+0.35%)
Jan 26, 2004 17.22 17.23 16.76 17.09 789,000 -0.03(-0.19%)
Jan 23, 2004 17.26 17.56 17.08 17.12 1,062,000 -0.24(-1.37%)
Jan 22, 2004 16.59 17.38 16.58 17.36 3,153,500 +0.92(+5.57%)
Jan 21, 2004 16.50 16.65 16.12 16.44 1,249,500 +0.04(+0.27%)
Jan 20, 2004 16.08 16.43 15.96 16.40 1,437,000 +0.46(+2.89%)
Jan 16, 2004 15.10 16.50 15.10 15.94 4,520,500 +0.96(+6.39%)
Jan 15, 2004 14.72 15.07 14.71 14.98 996,000 +0.29(+2.00%)
Jan 14, 2004 14.81 14.93 14.67 14.69 809,500 -0.11(-0.74%)
Jan 13, 2004 15.00 15.00 14.76 14.80 330,500 -0.20(-1.32%)
Jan 12, 2004 15.09 15.10 14.94 15.00 450,500 -0.06(-0.42%)
Jan 09, 2004 14.90 15.19 14.90 15.06 853,500 +0.17(+1.16%)
Jan 08, 2004 15.04 15.10 14.86 14.89 841,000 -0.11(-0.75%)
Jan 07, 2004 15.19 15.31 15.00 15.00 892,500 -0.17(-1.11%)
Jan 06, 2004 15.62 15.75 15.14 15.17 2,456,000 -0.45(-2.91%)
Jan 05, 2004 14.58 15.65 14.58 15.62 2,337,000 +1.04(+7.15%)
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.