Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.99 19.32 18.90 19.19 2,132,188 +0.86(+4.70%)
Jan 29, 2004 18.60 18.63 18.16 18.33 359,794 -0.30(-1.62%)
Jan 28, 2004 18.71 18.85 18.61 18.63 221,711 +0.02(+0.09%)
Jan 27, 2004 18.59 18.74 18.54 18.61 622,949 +0.16(+0.85%)
Jan 26, 2004 18.74 18.82 18.33 18.46 1,453,114 -1.46(-7.32%)
Jan 23, 2004 19.74 20.02 19.48 19.91 952,264 -1.53(-7.13%)
Jan 22, 2004 21.02 21.58 20.92 21.44 272,633 +0.94(+4.57%)
Jan 21, 2004 20.32 20.66 20.24 20.51 184,171 +0.41(+2.03%)
Jan 20, 2004 20.01 20.16 19.92 20.10 396,962 +0.13(+0.67%)
Jan 16, 2004 20.03 20.40 19.59 19.96 219,295 +0.43(+2.20%)
Jan 15, 2004 19.69 19.76 19.49 19.53 129,161 -0.18(-0.90%)
Jan 14, 2004 19.47 19.91 19.43 19.71 99,426 +0.18(+0.94%)
Jan 13, 2004 19.54 19.61 19.32 19.53 135,666 -0.06(-0.30%)
Jan 12, 2004 19.69 19.73 19.48 19.59 342,696 -0.19(-0.95%)
Jan 09, 2004 19.74 20.07 19.74 19.77 622,577 -0.18(-0.92%)
Jan 08, 2004 20.01 20.15 19.69 19.96 117,453 -0.30(-1.49%)
Jan 07, 2004 20.30 20.37 20.11 20.26 128,232 -0.15(-0.71%)
Jan 06, 2004 20.59 20.66 20.38 20.40 234,721 -0.26(-1.25%)
Jan 05, 2004 20.69 20.72 20.35 20.66 172,277 +0.18(+0.89%)
Jan 02, 2004 20.29 20.61 20.26 20.48 43,673 +0.17(+0.82%)
Dec 31, 2003 20.15 20.40 20.15 20.31 108,532 +0.30(+1.48%)
Dec 30, 2003 19.88 20.14 19.91 20.02 169,861 +0.13(+0.68%)
Dec 29, 2003 19.84 20.02 19.77 19.88 45,160 +0.01(+0.03%)
Dec 26, 2003 19.91 19.96 19.86 19.88 20,071 +0.02(+0.11%)
Dec 24, 2003 19.61 19.91 19.61 19.86 46,461 +0.36(+1.82%)
Dec 23, 2003 19.71 19.81 19.37 19.50 128,789 +0.02(+0.11%)
Dec 22, 2003 19.40 19.63 19.40 19.48 273,376 +0.22(+1.12%)
Dec 19, 2003 19.40 19.40 19.10 19.26 181,197 -0.54(-2.74%)
Dec 18, 2003 19.33 19.80 19.53 19.81 111,134 +0.56(+2.94%)
Dec 17, 2003 19.16 19.34 19.16 19.24 33,080 -0.02(-0.11%)
Dec 16, 2003 18.94 19.28 19.09 19.26 63,558 +0.33(+1.73%)
Dec 15, 2003 18.99 19.08 18.91 18.94 74,523 +0.20(+1.09%)
Dec 12, 2003 18.64 18.71 18.46 18.73 70,992 +0.11(+0.61%)
Dec 11, 2003 18.28 18.73 18.27 18.62 126,002 +0.00(+0.00%)
Dec 10, 2003 18.49 18.72 18.49 18.62 113,736 +0.35(+1.91%)
Dec 09, 2003 18.42 18.42 18.26 18.27 167,073 -0.19(-1.02%)
Dec 08, 2003 18.30 18.48 18.29 18.46 70,620 +0.19(+1.03%)
Dec 05, 2003 18.18 18.26 18.17 18.27 73,594 +0.06(+0.35%)
Dec 04, 2003 18.21 18.26 18.11 18.20 412,759 -0.20(-1.08%)
Dec 03, 2003 18.32 18.55 18.29 18.40 93,851 +0.27(+1.48%)
Dec 02, 2003 18.04 18.23 18.02 18.13 81,028 -0.04(-0.24%)
Dec 01, 2003 18.12 18.31 18.02 18.18 183,799 +0.03(+0.18%)
Nov 28, 2003 18.11 18.23 18.09 18.14 46,461 -0.07(-0.38%)
Nov 26, 2003 17.95 18.28 17.95 18.21 75,638 +0.05(+0.30%)
Nov 25, 2003 18.26 18.26 18.00 18.16 215,579 -0.08(-0.44%)
Nov 24, 2003 18.07 18.28 18.02 18.24 494,902 +0.40(+2.23%)
Nov 21, 2003 17.66 17.94 17.66 17.84 49,620 +0.25(+1.41%)
Nov 20, 2003 17.44 17.76 17.44 17.60 451,229 -0.23(-1.27%)
Nov 19, 2003 17.67 17.82 17.60 17.82 88,275 -0.16(-0.87%)
Nov 18, 2003 17.98 18.08 17.91 17.98 131,391 +0.27(+1.52%)
Nov 17, 2003 17.81 17.82 17.60 17.71 79,727 -0.16(-0.87%)
Nov 14, 2003 17.67 17.99 17.67 17.86 162,241 +0.72(+4.21%)
Nov 13, 2003 16.97 17.19 16.83 17.14 116,338 +0.10(+0.57%)
Nov 12, 2003 16.78 17.08 16.78 17.05 62,443 +0.43(+2.56%)
Nov 11, 2003 16.70 16.77 16.58 16.62 98,869 -0.02(-0.10%)
Nov 10, 2003 16.92 16.76 16.63 16.64 166,330 -0.29(-1.69%)
Nov 07, 2003 16.70 16.96 16.60 16.92 58,540 +0.19(+1.13%)
Nov 06, 2003 16.59 16.74 16.57 16.73 46,275 -0.04(-0.22%)
Nov 05, 2003 16.87 16.81 16.70 16.77 33,451 -0.04(-0.22%)
Nov 04, 2003 16.87 16.89 16.81 16.81 34,009 -0.02(-0.10%)
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.