Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 19.62 19.69 19.50 19.60 1,580,818 -0.05(-0.24%)
Jan 29, 2004 19.38 19.95 19.33 19.65 2,439,009 +0.28(+1.43%)
Jan 28, 2004 19.09 19.51 19.02 19.38 2,662,509 +0.29(+1.51%)
Jan 27, 2004 19.20 19.24 19.03 19.09 1,334,002 -0.05(-0.28%)
Jan 26, 2004 19.20 19.33 18.94 19.14 1,909,072 +0.00(+0.00%)
Jan 23, 2004 19.25 19.33 19.03 19.14 1,548,009 -0.12(-0.62%)
Jan 22, 2004 19.00 19.30 18.87 19.26 1,611,461 +0.16(+0.85%)
Jan 21, 2004 18.70 19.11 18.66 19.10 2,038,642 +0.40(+2.12%)
Jan 20, 2004 18.70 18.75 18.61 18.70 2,839,543 -0.04(-0.22%)
Jan 16, 2004 18.73 18.80 18.64 18.75 1,664,422 +0.05(+0.26%)
Jan 15, 2004 18.84 18.84 18.63 18.70 1,910,571 -0.14(-0.76%)
Jan 14, 2004 18.72 18.85 18.63 18.84 1,409,279 +0.23(+1.26%)
Jan 13, 2004 18.60 18.66 18.52 18.61 1,803,651 -0.06(-0.32%)
Jan 12, 2004 18.61 18.69 18.50 18.67 1,723,378 +0.04(+0.23%)
Jan 09, 2004 18.64 18.69 18.51 18.63 2,128,075 -0.13(-0.70%)
Jan 08, 2004 18.46 18.76 18.37 18.76 3,376,642 +0.29(+1.56%)
Jan 07, 2004 18.37 18.51 18.36 18.47 2,528,109 +0.16(+0.89%)
Jan 06, 2004 18.34 18.40 18.19 18.31 1,871,267 -0.18(-0.97%)
Jan 05, 2004 18.47 18.54 18.25 18.49 2,696,150 +0.02(+0.10%)
Jan 02, 2004 18.32 18.48 18.27 18.47 1,924,561 +0.15(+0.82%)
Dec 31, 2003 18.33 18.37 18.20 18.32 2,206,183 +0.00(+0.00%)
Dec 30, 2003 18.13 18.37 18.09 18.32 2,440,175 +0.15(+0.83%)
Dec 29, 2003 18.03 18.19 17.97 18.17 1,777,004 +0.14(+0.80%)
Dec 26, 2003 18.12 18.15 17.98 18.03 530,769 -0.04(-0.23%)
Dec 24, 2003 18.04 18.10 17.93 18.07 1,111,002 -0.07(-0.40%)
Dec 23, 2003 18.06 18.15 18.02 18.14 1,699,729 +0.17(+0.94%)
Dec 22, 2003 17.94 18.00 17.86 17.97 2,012,994 +0.03(+0.17%)
Dec 19, 2003 17.95 18.04 17.87 17.94 2,733,622 +0.01(+0.03%)
Dec 18, 2003 17.98 18.01 17.68 17.94 2,949,628 +0.10(+0.57%)
Dec 17, 2003 17.41 17.86 17.38 17.83 4,631,370 +0.52(+3.02%)
Dec 16, 2003 17.28 17.34 17.14 17.31 2,145,895 +0.28(+1.66%)
Dec 15, 2003 17.16 17.24 17.02 17.03 1,662,090 +0.04(+0.21%)
Dec 12, 2003 17.02 17.08 16.97 16.99 1,989,346 -0.03(-0.18%)
Dec 11, 2003 16.85 17.10 16.82 17.02 2,061,458 +0.24(+1.43%)
Dec 10, 2003 16.77 16.92 16.69 16.78 1,454,745 +0.15(+0.90%)
Dec 09, 2003 16.95 16.99 16.63 16.63 2,773,593 -0.31(-1.81%)
Dec 08, 2003 16.96 16.99 16.84 16.94 2,050,800 -0.12(-0.70%)
Dec 05, 2003 16.91 17.17 16.90 17.06 1,704,225 +0.17(+1.00%)
Dec 04, 2003 16.78 16.90 16.76 16.89 1,512,868 +0.12(+0.72%)
Dec 03, 2003 16.75 16.84 16.72 16.77 2,091,602 +0.08(+0.47%)
Dec 02, 2003 16.68 16.75 16.63 16.69 2,127,909 +0.00(+0.00%)
Dec 01, 2003 16.63 16.75 16.54 16.69 2,053,131 +0.07(+0.40%)
Nov 28, 2003 16.70 16.70 16.58 16.63 622,368 -0.04(-0.22%)
Nov 26, 2003 16.63 16.66 16.52 16.66 1,360,316 +0.14(+0.84%)
Nov 25, 2003 16.48 16.61 16.44 16.52 1,544,178 +0.04(+0.25%)
Nov 24, 2003 16.38 16.56 16.36 16.48 2,262,142 +0.20(+1.22%)
Nov 21, 2003 16.31 16.31 16.22 16.28 1,532,187 +0.02(+0.11%)
Nov 20, 2003 16.39 16.52 16.22 16.27 1,800,154 -0.22(-1.31%)
Nov 19, 2003 16.05 16.51 16.10 16.48 2,983,103 +0.43(+2.69%)
Nov 18, 2003 16.27 16.39 16.03 16.05 2,224,337 -0.16(-1.00%)
Nov 17, 2003 16.13 16.42 16.12 16.21 1,583,982 -0.22(-1.32%)
Nov 14, 2003 16.45 16.49 16.36 16.43 1,533,686 -0.08(-0.47%)
Nov 13, 2003 16.54 16.54 16.38 16.51 1,566,995 -0.01(-0.04%)
Nov 12, 2003 16.33 16.67 16.30 16.51 2,425,686 +0.22(+1.33%)
Nov 11, 2003 16.22 16.34 16.18 16.30 1,793,492 +0.08(+0.52%)
Nov 10, 2003 16.31 16.36 16.16 16.21 2,406,367 -0.10(-0.63%)
Nov 07, 2003 16.46 16.51 16.24 16.31 2,467,155 -0.21(-1.27%)
Nov 06, 2003 16.53 16.57 16.38 16.52 2,019,323 -0.22(-1.29%)
Nov 05, 2003 16.86 16.87 16.66 16.74 7,104,688 -0.12(-0.71%)
Nov 04, 2003 16.96 17.00 16.84 16.86 2,173,874 -0.14(-0.81%)
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.