Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.77 15.84 15.67 15.75 166,200 -0.21(-1.32%)
Jan 29, 2004 16.09 16.17 15.65 15.96 110,600 -0.14(-0.87%)
Jan 28, 2004 16.32 16.47 16.10 16.10 78,800 -0.65(-3.88%)
Jan 27, 2004 16.60 16.87 16.60 16.75 282,800 +0.55(+3.40%)
Jan 26, 2004 16.17 16.30 15.93 16.20 84,700 +0.19(+1.19%)
Jan 23, 2004 16.20 16.21 15.83 16.01 135,000 -0.29(-1.78%)
Jan 22, 2004 16.60 16.60 16.27 16.30 178,800 -0.14(-0.85%)
Jan 21, 2004 16.50 16.55 16.30 16.44 164,700 -0.16(-0.96%)
Jan 20, 2004 16.62 16.70 16.46 16.60 229,400 +0.25(+1.53%)
Jan 16, 2004 16.40 16.46 16.13 16.35 134,500 +0.17(+1.05%)
Jan 15, 2004 16.07 16.38 15.98 16.18 186,800 +0.89(+5.82%)
Jan 14, 2004 15.30 15.42 15.08 15.29 71,100 +0.14(+0.92%)
Jan 13, 2004 15.25 15.33 15.05 15.15 121,700 -0.02(-0.13%)
Jan 12, 2004 14.90 15.17 14.85 15.17 93,900 +0.15(+1.00%)
Jan 09, 2004 15.02 15.14 14.99 15.02 74,300 +0.04(+0.27%)
Jan 08, 2004 14.95 14.98 14.79 14.98 85,500 +0.73(+5.12%)
Jan 07, 2004 14.51 14.51 14.26 14.25 63,400 -0.35(-2.40%)
Jan 06, 2004 14.56 14.66 14.45 14.60 69,900 -0.14(-0.95%)
Jan 05, 2004 14.35 14.89 14.35 14.74 85,800 +0.41(+2.86%)
Jan 02, 2004 14.25 14.46 14.15 14.33 56,600 +0.01(+0.07%)
Dec 31, 2003 14.15 14.37 14.15 14.32 65,900 +0.17(+1.20%)
Dec 30, 2003 14.15 14.28 14.03 14.15 61,400 +0.05(+0.35%)
Dec 29, 2003 13.79 14.10 13.85 14.10 97,900 +0.31(+2.25%)
Dec 26, 2003 13.95 13.96 13.75 13.79 45,300 -0.16(-1.15%)
Dec 24, 2003 13.85 13.95 13.81 13.95 25,100 +0.17(+1.23%)
Dec 23, 2003 13.69 13.98 13.66 13.78 60,400 +0.26(+1.92%)
Dec 22, 2003 13.38 13.68 13.36 13.52 93,000 -0.03(-0.22%)
Dec 19, 2003 13.56 13.85 13.47 13.55 115,300 -0.24(-1.74%)
Dec 18, 2003 13.41 13.80 13.41 13.79 151,400 +0.59(+4.47%)
Dec 17, 2003 13.16 13.16 13.15 13.20 95,800 +0.11(+0.84%)
Dec 16, 2003 13.02 13.12 12.98 13.09 68,300 +0.05(+0.38%)
Dec 15, 2003 13.13 13.13 12.96 13.04 119,200 -0.31(-2.32%)
Dec 12, 2003 13.43 13.43 13.20 13.35 110,500 -0.16(-1.18%)
Dec 11, 2003 13.40 13.61 13.27 13.51 88,800 -0.20(-1.46%)
Dec 10, 2003 13.75 13.81 13.65 13.71 82,100 -0.31(-2.21%)
Dec 09, 2003 14.20 14.21 13.95 14.02 66,100 -0.18(-1.27%)
Dec 08, 2003 14.00 14.18 13.93 14.20 73,800 +0.30(+2.16%)
Dec 05, 2003 14.09 14.13 13.90 13.90 52,200 -0.43(-3.00%)
Dec 04, 2003 14.09 14.45 14.23 14.33 88,600 +0.24(+1.70%)
Dec 03, 2003 13.92 14.21 13.86 14.09 117,500 +0.29(+2.10%)
Dec 02, 2003 13.74 13.92 13.69 13.80 84,400 -0.12(-0.86%)
Dec 01, 2003 13.65 13.94 13.59 13.92 163,700 +0.33(+2.43%)
Nov 28, 2003 13.42 13.61 13.38 13.59 67,300 -0.09(-0.66%)
Nov 26, 2003 13.67 13.76 13.57 13.68 63,500 +0.09(+0.66%)
Nov 25, 2003 13.68 13.70 13.50 13.59 57,800 -0.30(-2.16%)
Nov 24, 2003 13.60 13.90 13.50 13.89 76,900 +0.41(+3.04%)
Nov 21, 2003 13.55 13.56 13.37 13.48 49,000 +0.11(+0.82%)
Nov 20, 2003 13.37 13.37 13.31 13.37 76,300 -0.34(-2.48%)
Nov 19, 2003 13.60 13.80 13.53 13.71 110,000 +0.01(+0.07%)
Nov 18, 2003 13.91 13.95 13.63 13.70 62,200 -0.20(-1.44%)
Nov 17, 2003 13.89 13.95 13.75 13.90 99,800 -0.49(-3.41%)
Nov 14, 2003 14.47 14.56 14.32 14.39 89,000 +0.19(+1.34%)
Nov 13, 2003 14.23 14.35 14.12 14.20 113,600 +0.37(+2.68%)
Nov 12, 2003 13.56 13.83 13.56 13.83 300,300 +0.53(+3.98%)
Nov 11, 2003 13.34 13.34 13.34 13.30 137,200 +0.01(+0.08%)
Nov 10, 2003 13.40 13.40 13.27 13.29 215,400 +0.00(+0.00%)
Nov 07, 2003 13.11 13.35 13.11 13.29 65,600 +0.04(+0.30%)
Nov 06, 2003 13.07 13.24 12.95 13.25 87,500 +0.14(+1.07%)
Nov 05, 2003 13.33 13.19 13.05 13.11 82,600 -0.14(-1.06%)
Nov 04, 2003 13.33 13.37 13.16 13.25 61,534 -0.16(-1.19%)
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.