Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.87 12.07 11.87 11.97 2,166,251 -0.02(-0.13%)
Feb 26, 2004 11.64 12.00 11.64 11.98 4,224,488 +0.31(+2.65%)
Feb 25, 2004 11.34 11.78 11.33 11.67 4,992,927 +0.36(+3.20%)
Feb 24, 2004 11.41 11.41 11.25 11.31 8,241,309 -0.29(-2.53%)
Feb 23, 2004 11.91 11.98 11.59 11.61 6,399,365 -0.35(-2.90%)
Feb 20, 2004 12.00 12.06 11.82 11.95 3,907,612 -0.11(-0.94%)
Feb 19, 2004 12.06 12.35 12.06 12.07 3,032,221 -0.08(-0.68%)
Feb 18, 2004 11.98 12.22 11.98 12.15 3,362,234 -0.07(-0.56%)
Feb 17, 2004 12.30 12.51 11.87 12.22 6,128,799 -0.13(-1.04%)
Feb 13, 2004 12.36 12.58 12.25 12.34 3,754,481 -0.11(-0.91%)
Feb 12, 2004 12.77 12.85 12.26 12.46 6,859,154 -0.32(-2.48%)
Feb 11, 2004 12.43 12.95 12.37 12.77 4,820,821 +0.35(+2.79%)
Feb 10, 2004 12.25 12.56 12.14 12.43 6,029,676 -0.16(-1.26%)
Feb 09, 2004 12.28 12.68 12.28 12.59 4,996,112 -0.25(-1.94%)
Feb 06, 2004 12.81 12.89 12.77 12.83 3,011,387 -0.05(-0.41%)
Feb 05, 2004 12.81 12.98 12.77 12.89 6,457,618 +0.14(+1.12%)
Feb 04, 2004 12.21 12.77 12.21 12.74 6,849,733 +0.50(+4.06%)
Feb 03, 2004 12.07 12.27 12.06 12.25 4,497,973 +0.19(+1.56%)
Feb 02, 2004 11.53 12.06 11.53 12.06 6,684,660 +0.47(+4.03%)
Jan 30, 2004 11.38 11.68 11.35 11.59 2,242,949 +0.20(+1.79%)
Jan 29, 2004 11.30 11.48 11.30 11.39 4,088,874 -0.11(-0.98%)
Jan 28, 2004 11.43 11.81 11.43 11.50 3,387,313 +0.07(+0.59%)
Jan 27, 2004 11.30 11.61 11.15 11.43 5,367,393 +0.14(+1.20%)
Jan 26, 2004 10.38 11.30 10.32 11.30 11,900,913 +1.12(+11.04%)
Jan 23, 2004 10.17 10.27 10.14 10.17 1,847,649 -0.06(-0.59%)
Jan 22, 2004 10.21 10.27 10.16 10.23 1,949,427 -0.02(-0.15%)
Jan 21, 2004 10.14 10.26 10.11 10.25 2,401,254 +0.07(+0.67%)
Jan 20, 2004 10.29 10.33 10.11 10.18 2,541,779 -0.16(-1.53%)
Jan 16, 2004 10.20 10.35 10.17 10.34 1,757,549 +0.14(+1.40%)
Jan 15, 2004 10.17 10.21 10.06 10.20 2,311,685 +0.02(+0.15%)
Jan 14, 2004 10.19 10.27 10.14 10.18 2,043,375 +0.06(+0.60%)
Jan 13, 2004 10.11 10.17 10.03 10.12 2,405,501 -0.02(-0.15%)
Jan 12, 2004 10.08 10.14 10.02 10.14 1,745,872 +0.05(+0.52%)
Jan 09, 2004 10.02 10.18 10.02 10.08 1,457,392 -0.02(-0.15%)
Jan 08, 2004 10.23 10.26 10.08 10.10 1,791,917 -0.06(-0.59%)
Jan 07, 2004 10.07 10.28 9.985 10.16 2,700,615 +0.03(+0.30%)
Jan 06, 2004 9.835 10.19 9.812 10.13 3,050,533 +0.34(+3.46%)
Jan 05, 2004 9.925 9.940 9.774 9.789 3,407,085 -0.14(-1.44%)
Jan 02, 2004 9.925 10.00 9.917 9.933 2,713,619 -0.05(-0.45%)
Dec 31, 2003 9.948 10.09 9.880 9.978 3,321,895 +0.05(+0.46%)
Dec 30, 2003 9.842 9.963 9.767 9.933 3,923,004 +0.09(+0.92%)
Dec 29, 2003 9.495 9.857 9.495 9.842 6,222,349 +0.35(+3.73%)
Dec 26, 2003 9.420 9.571 9.382 9.488 5,596,293 -0.23(-2.40%)
Dec 24, 2003 10.14 10.14 9.722 9.722 10,036,279 -0.81(-7.73%)
Dec 23, 2003 10.63 10.63 10.51 10.54 1,220,399 -0.04(-0.36%)
Dec 22, 2003 10.57 10.63 10.50 10.57 921,171 -0.05(-0.50%)
Dec 19, 2003 10.66 10.74 10.60 10.63 1,444,521 -0.11(-1.05%)
Dec 18, 2003 10.57 10.75 10.57 10.74 1,409,224 +0.17(+1.57%)
Dec 17, 2003 10.59 10.64 10.44 10.57 1,423,157 -0.17(-1.54%)
Dec 16, 2003 10.66 10.75 10.63 10.74 1,250,918 +0.00(+0.00%)
Dec 15, 2003 10.60 10.78 10.60 10.74 2,179,388 +0.22(+2.08%)
Dec 12, 2003 10.51 10.57 10.41 10.52 941,208 -0.08(-0.71%)
Dec 11, 2003 10.35 10.62 10.29 10.60 1,475,041 +0.29(+2.85%)
Dec 10, 2003 10.41 10.41 10.25 10.30 1,044,710 -0.15(-1.44%)
Dec 09, 2003 10.32 10.50 10.32 10.45 1,049,222 +0.11(+1.09%)
Dec 08, 2003 10.30 10.46 10.29 10.34 1,578,145 +0.02(+0.15%)
Dec 05, 2003 10.32 10.41 10.21 10.32 608,673 -0.08(-0.73%)
Dec 04, 2003 10.52 10.54 10.38 10.40 1,321,380 -0.14(-1.36%)
Dec 03, 2003 10.52 10.62 10.48 10.54 878,575 +0.02(+0.21%)
Dec 02, 2003 10.51 10.58 10.46 10.52 1,417,849 +0.01(+0.07%)
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.