Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.87 20.32 19.84 20.20 1,857,800 +0.27(+1.34%)
Feb 26, 2004 19.61 19.99 19.53 19.93 1,117,700 +0.21(+1.06%)
Feb 25, 2004 19.57 19.75 19.46 19.72 1,052,500 +0.05(+0.28%)
Feb 24, 2004 19.68 19.91 19.54 19.66 1,276,700 -0.00(-0.01%)
Feb 23, 2004 19.73 19.75 19.47 19.67 1,063,000 -0.07(-0.33%)
Feb 20, 2004 19.84 19.88 19.57 19.73 1,692,900 -0.10(-0.53%)
Feb 19, 2004 19.91 19.93 19.75 19.84 1,427,900 -0.03(-0.13%)
Feb 18, 2004 19.70 19.90 19.59 19.86 1,751,300 +0.16(+0.80%)
Feb 17, 2004 19.25 19.82 19.23 19.70 2,469,700 +0.33(+1.70%)
Feb 13, 2004 18.90 19.61 18.85 19.38 3,804,400 +0.68(+3.61%)
Feb 12, 2004 18.94 19.06 18.68 18.70 5,608,000 +0.80(+4.47%)
Feb 11, 2004 18.10 18.23 17.30 17.90 2,886,000 -0.11(-0.62%)
Feb 10, 2004 17.84 18.06 17.77 18.01 746,000 +0.23(+1.29%)
Feb 09, 2004 17.91 17.94 17.75 17.78 485,200 -0.13(-0.73%)
Feb 06, 2004 17.41 17.98 17.29 17.91 1,080,000 +0.36(+2.04%)
Feb 05, 2004 17.85 17.85 17.27 17.55 1,316,300 -0.31(-1.75%)
Feb 04, 2004 18.14 18.25 17.68 17.87 1,425,000 -0.27(-1.49%)
Feb 03, 2004 17.84 18.22 17.75 18.14 1,805,400 +0.29(+1.64%)
Feb 02, 2004 17.54 17.93 17.40 17.84 1,407,000 +0.34(+1.97%)
Jan 30, 2004 17.50 17.59 17.36 17.50 1,069,400 +0.00(+0.01%)
Jan 29, 2004 17.38 17.50 17.05 17.50 1,624,400 +0.08(+0.46%)
Jan 28, 2004 17.54 17.58 17.32 17.42 824,800 -0.12(-0.67%)
Jan 27, 2004 17.57 17.80 17.51 17.54 723,100 -0.01(-0.07%)
Jan 26, 2004 17.55 17.65 17.41 17.55 1,123,500 -0.00(-0.01%)
Jan 23, 2004 18.12 18.12 17.48 17.55 1,528,300 -0.55(-3.03%)
Jan 22, 2004 18.11 18.25 18.01 18.10 1,233,700 +0.02(+0.14%)
Jan 21, 2004 17.98 18.09 17.75 18.07 1,179,000 +0.08(+0.44%)
Jan 20, 2004 17.52 18.04 17.52 17.99 1,849,900 +0.52(+2.96%)
Jan 16, 2004 17.45 17.55 17.39 17.48 1,290,600 +0.03(+0.14%)
Jan 15, 2004 17.07 17.52 17.02 17.45 1,927,400 +0.39(+2.29%)
Jan 14, 2004 16.52 17.07 16.52 17.06 1,133,700 +0.56(+3.39%)
Jan 13, 2004 16.69 16.79 16.42 16.50 814,500 -0.24(-1.43%)
Jan 12, 2004 16.56 16.83 16.56 16.74 573,100 +0.22(+1.32%)
Jan 09, 2004 16.63 16.66 16.48 16.52 1,022,200 -0.11(-0.66%)
Jan 08, 2004 16.69 16.74 16.59 16.63 968,500 -0.03(-0.17%)
Jan 07, 2004 16.64 16.84 16.51 16.66 816,600 +0.02(+0.14%)
Jan 06, 2004 16.51 16.70 16.48 16.64 773,100 +0.13(+0.79%)
Jan 05, 2004 16.81 16.88 16.41 16.51 1,566,300 -0.41(-2.42%)
Jan 02, 2004 17.00 17.07 16.88 16.92 613,600 +0.02(+0.13%)
Dec 31, 2003 17.00 17.08 16.88 16.89 699,500 -0.09(-0.53%)
Dec 30, 2003 16.67 17.00 16.67 16.98 1,417,100 +0.32(+1.90%)
Dec 29, 2003 16.44 16.68 16.45 16.67 592,400 +0.23(+1.38%)
Dec 26, 2003 16.36 16.46 16.32 16.44 233,200 +0.08(+0.47%)
Dec 24, 2003 16.38 16.46 16.27 16.36 353,500 -0.05(-0.34%)
Dec 23, 2003 16.39 16.45 16.34 16.42 579,300 +0.07(+0.46%)
Dec 22, 2003 16.05 16.37 16.05 16.34 717,300 +0.25(+1.54%)
Dec 19, 2003 16.16 16.21 16.02 16.09 1,035,600 -0.07(-0.42%)
Dec 18, 2003 15.96 16.23 15.94 16.16 693,900 +0.27(+1.67%)
Dec 17, 2003 15.96 15.99 15.78 15.90 648,200 -0.02(-0.14%)
Dec 16, 2003 16.02 16.07 15.73 15.92 1,076,500 -0.10(-0.66%)
Dec 15, 2003 16.25 16.25 16.00 16.02 647,600 -0.10(-0.60%)
Dec 12, 2003 16.02 16.14 16.02 16.12 448,000 +0.09(+0.56%)
Dec 11, 2003 15.81 16.07 15.76 16.03 1,245,000 +0.22(+1.42%)
Dec 10, 2003 16.01 16.02 15.75 15.81 734,600 -0.27(-1.68%)
Dec 09, 2003 16.07 16.24 16.04 16.08 907,300 +0.07(+0.41%)
Dec 08, 2003 16.18 16.20 15.89 16.01 1,102,200 -0.05(-0.33%)
Dec 05, 2003 16.20 16.27 16.04 16.07 671,600 -0.15(-0.91%)
Dec 04, 2003 16.45 16.45 16.16 16.21 1,246,300 -0.23(-1.40%)
Dec 03, 2003 16.47 16.50 16.34 16.44 1,308,900 -0.04(-0.26%)
Dec 02, 2003 16.50 16.57 16.40 16.48 1,487,900 -0.01(-0.06%)
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.