Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.80 20.07 19.78 19.87 3,164,691 -0.17(-0.83%)
Feb 26, 2004 19.71 20.23 19.71 20.04 4,025,000 +0.25(+1.24%)
Feb 25, 2004 19.55 19.92 19.49 19.79 2,316,129 +0.30(+1.54%)
Feb 24, 2004 19.40 19.58 19.40 19.49 2,007,768 +0.03(+0.16%)
Feb 23, 2004 19.55 19.69 19.44 19.46 1,824,057 -0.09(-0.47%)
Feb 20, 2004 19.61 19.69 19.41 19.55 1,895,355 -0.06(-0.31%)
Feb 19, 2004 19.58 19.82 19.52 19.61 2,403,579 +0.12(+0.60%)
Feb 18, 2004 19.53 19.61 19.42 19.50 1,354,991 -0.08(-0.41%)
Feb 17, 2004 19.51 19.59 19.44 19.58 1,484,045 +0.18(+0.92%)
Feb 13, 2004 19.43 19.61 19.39 19.40 1,628,599 -0.04(-0.22%)
Feb 12, 2004 19.37 19.52 19.37 19.44 2,035,341 -0.08(-0.41%)
Feb 11, 2004 19.21 19.61 19.14 19.52 2,515,666 +0.25(+1.27%)
Feb 10, 2004 19.13 19.31 19.10 19.28 2,235,531 +0.15(+0.77%)
Feb 09, 2004 19.11 19.23 19.02 19.13 1,596,458 -0.06(-0.29%)
Feb 06, 2004 18.83 19.18 18.83 19.18 2,036,320 +0.40(+2.12%)
Feb 05, 2004 18.85 18.91 18.69 18.79 2,675,556 -0.06(-0.33%)
Feb 04, 2004 18.88 19.06 18.82 18.85 2,552,212 -0.21(-1.13%)
Feb 03, 2004 19.12 19.13 18.85 19.06 2,638,847 -0.09(-0.48%)
Feb 02, 2004 19.02 19.31 18.99 19.15 1,988,027 +0.10(+0.51%)
Jan 30, 2004 19.01 19.25 18.95 19.06 2,831,857 -0.02(-0.10%)
Jan 29, 2004 19.15 19.21 18.82 19.07 3,920,908 +0.02(+0.13%)
Jan 28, 2004 19.34 19.48 19.00 19.05 3,686,619 -0.22(-1.15%)
Jan 27, 2004 19.14 19.58 19.01 19.27 3,732,139 +0.02(+0.13%)
Jan 26, 2004 19.07 19.29 18.82 19.25 3,100,082 +0.17(+0.90%)
Jan 23, 2004 19.06 19.25 18.96 19.07 3,893,172 -0.02(-0.10%)
Jan 22, 2004 18.88 19.16 18.85 19.09 3,872,451 +0.15(+0.81%)
Jan 21, 2004 18.60 18.99 18.60 18.94 4,010,479 +0.28(+1.48%)
Jan 20, 2004 18.66 18.75 18.52 18.66 2,477,488 +0.10(+0.53%)
Jan 16, 2004 18.39 18.80 18.33 18.57 4,285,393 +0.23(+1.24%)
Jan 15, 2004 18.27 18.44 17.69 18.34 5,445,905 +0.51(+2.89%)
Jan 14, 2004 17.76 17.84 17.65 17.82 2,760,886 +0.17(+0.97%)
Jan 13, 2004 17.84 17.87 17.55 17.65 2,058,346 -0.18(-1.00%)
Jan 12, 2004 17.80 17.87 17.68 17.83 4,329,118 +0.10(+0.55%)
Jan 09, 2004 17.77 17.92 17.62 17.73 4,787,906 -0.18(-0.99%)
Jan 08, 2004 17.87 17.91 17.74 17.91 2,618,126 +0.05(+0.27%)
Jan 07, 2004 17.81 17.87 17.76 17.86 3,941,955 +0.06(+0.31%)
Jan 06, 2004 17.74 17.87 17.72 17.81 3,079,361 -0.04(-0.21%)
Jan 05, 2004 17.82 17.88 17.63 17.84 2,549,275 +0.05(+0.28%)
Jan 02, 2004 17.97 17.99 17.71 17.79 2,202,411 -0.18(-0.99%)
Dec 31, 2003 17.93 18.03 17.87 17.97 2,333,912 +0.05(+0.27%)
Dec 30, 2003 17.74 17.92 17.71 17.92 2,079,230 +0.18(+1.00%)
Dec 29, 2003 17.50 17.74 17.49 17.74 1,593,358 +0.25(+1.44%)
Dec 26, 2003 17.41 17.52 17.39 17.49 387,816 +0.04(+0.25%)
Dec 24, 2003 17.41 17.50 17.30 17.45 419,957 +0.04(+0.21%)
Dec 23, 2003 17.44 17.50 17.36 17.41 1,610,000 +0.03(+0.18%)
Dec 22, 2003 17.24 17.41 17.21 17.38 1,145,175 +0.04(+0.21%)
Dec 19, 2003 17.36 17.43 17.27 17.35 1,712,297 -0.01(-0.07%)
Dec 18, 2003 17.41 17.41 17.24 17.36 1,740,849 +0.01(+0.07%)
Dec 17, 2003 17.27 17.34 17.16 17.35 1,343,733 -0.02(-0.14%)
Dec 16, 2003 17.25 17.39 17.25 17.37 1,631,536 +0.19(+1.11%)
Dec 15, 2003 17.57 17.57 17.19 17.18 1,781,637 -0.21(-1.23%)
Dec 12, 2003 17.49 17.50 17.35 17.39 1,317,139 +0.02(+0.11%)
Dec 11, 2003 17.25 17.49 17.25 17.38 1,684,235 +0.21(+1.25%)
Dec 10, 2003 17.45 17.47 17.24 17.16 2,463,293 -0.22(-1.27%)
Dec 09, 2003 17.62 17.63 17.35 17.38 2,273,709 -0.21(-1.22%)
Dec 08, 2003 17.39 17.59 17.38 17.60 1,701,039 +0.26(+1.48%)
Dec 05, 2003 17.45 17.62 17.28 17.34 1,443,909 -0.10(-0.56%)
Dec 04, 2003 17.38 17.38 17.30 17.44 2,225,252 +0.09(+0.53%)
Dec 03, 2003 17.20 17.47 17.17 17.35 2,422,994 +0.15(+0.89%)
Dec 02, 2003 17.13 17.28 17.09 17.19 2,482,709 +0.06(+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.