Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.48 13.67 13.48 13.66 891,216 +0.15(+1.08%)
Feb 26, 2004 13.40 13.52 13.40 13.51 530,253 +0.09(+0.67%)
Feb 25, 2004 13.31 13.46 13.30 13.42 804,883 +0.14(+1.02%)
Feb 24, 2004 13.43 13.43 13.24 13.29 402,886 -0.07(-0.55%)
Feb 23, 2004 13.26 13.41 13.26 13.36 570,399 +0.05(+0.38%)
Feb 20, 2004 13.45 13.48 13.26 13.31 615,520 -0.13(-0.96%)
Feb 19, 2004 13.57 13.59 13.40 13.44 1,028,887 -0.09(-0.67%)
Feb 18, 2004 13.47 13.56 13.47 13.53 512,311 +0.04(+0.33%)
Feb 17, 2004 13.45 13.52 13.40 13.48 834,727 +0.10(+0.76%)
Feb 13, 2004 13.45 13.47 13.32 13.38 457,954 -0.02(-0.13%)
Feb 12, 2004 13.42 13.52 13.40 13.40 452,092 -0.04(-0.29%)
Feb 11, 2004 13.40 13.51 13.32 13.44 347,817 -0.01(-0.08%)
Feb 10, 2004 13.22 13.45 13.22 13.45 583,367 +0.11(+0.84%)
Feb 09, 2004 13.35 13.35 13.24 13.34 2,881,310 +0.08(+0.59%)
Feb 06, 2004 13.26 13.29 13.14 13.26 725,301 +0.11(+0.86%)
Feb 05, 2004 13.25 13.29 13.12 13.14 1,159,452 -0.08(-0.60%)
Feb 04, 2004 13.50 13.50 13.18 13.22 1,342,420 -0.22(-1.63%)
Feb 03, 2004 13.34 13.44 13.29 13.44 426,867 +0.12(+0.89%)
Feb 02, 2004 13.50 13.50 13.32 13.32 402,353 -0.08(-0.59%)
Jan 30, 2004 13.48 13.50 13.32 13.40 364,338 -0.02(-0.17%)
Jan 29, 2004 13.43 13.48 13.31 13.43 1,254,844 +0.11(+0.80%)
Jan 28, 2004 13.25 13.50 13.25 13.32 725,301 +0.05(+0.38%)
Jan 27, 2004 13.43 13.43 13.26 13.27 590,473 -0.04(-0.34%)
Jan 26, 2004 13.42 13.44 13.23 13.31 1,091,593 -0.08(-0.59%)
Jan 23, 2004 13.58 13.58 13.37 13.39 503,785 -0.12(-0.87%)
Jan 22, 2004 13.51 13.53 13.39 13.51 483,001 +0.05(+0.38%)
Jan 21, 2004 13.20 13.49 13.18 13.46 2,884,507 +0.23(+1.74%)
Jan 20, 2004 13.11 13.25 13.09 13.23 633,994 +0.10(+0.73%)
Jan 16, 2004 13.23 13.23 13.09 13.13 1,159,096 -0.02(-0.17%)
Jan 15, 2004 13.22 13.23 13.09 13.16 454,756 -0.04(-0.34%)
Jan 14, 2004 13.11 13.20 13.06 13.20 489,041 +0.16(+1.21%)
Jan 13, 2004 13.11 13.13 13.02 13.04 1,626,288 -0.06(-0.47%)
Jan 12, 2004 13.14 13.16 13.05 13.11 985,365 -0.01(-0.04%)
Jan 09, 2004 13.13 13.18 13.09 13.11 1,140,267 -0.05(-0.34%)
Jan 08, 2004 13.17 13.20 13.12 13.16 482,468 -0.01(-0.04%)
Jan 07, 2004 13.17 13.17 13.08 13.16 802,041 +0.07(+0.52%)
Jan 06, 2004 13.17 13.17 13.01 13.09 333,429 -0.03(-0.21%)
Jan 05, 2004 13.18 13.20 13.00 13.12 727,255 +0.02(+0.17%)
Jan 02, 2004 13.17 13.22 13.06 13.10 359,542 -0.03(-0.26%)
Dec 31, 2003 13.22 13.22 13.07 13.13 999,931 -0.02(-0.17%)
Dec 30, 2003 13.12 13.17 13.11 13.16 321,171 +0.03(+0.26%)
Dec 29, 2003 13.03 13.13 12.95 13.12 389,207 +0.10(+0.73%)
Dec 26, 2003 13.00 13.06 12.99 13.03 293,637 +0.02(+0.13%)
Dec 24, 2003 13.08 13.08 12.95 13.01 222,404 +0.02(+0.17%)
Dec 23, 2003 12.96 13.03 12.94 12.99 749,460 +0.07(+0.52%)
Dec 22, 2003 12.81 12.92 12.81 12.92 429,531 +0.12(+0.92%)
Dec 19, 2003 12.85 12.85 12.73 12.80 832,418 -0.09(-0.70%)
Dec 18, 2003 12.80 12.92 12.74 12.89 5,019,377 +0.16(+1.28%)
Dec 17, 2003 12.61 12.78 12.61 12.73 3,114,195 +0.06(+0.44%)
Dec 16, 2003 12.72 12.74 12.62 12.67 2,635,279 +0.08(+0.63%)
Dec 15, 2003 12.77 12.77 12.59 12.59 638,791 -0.05(-0.36%)
Dec 12, 2003 12.69 12.69 12.55 12.64 1,705,515 +0.03(+0.22%)
Dec 11, 2003 12.55 12.64 12.53 12.61 1,937,334 +0.06(+0.45%)
Dec 10, 2003 12.58 12.58 12.53 12.55 224,891 +0.06(+0.45%)
Dec 09, 2003 12.67 12.69 12.50 12.50 527,944 -0.11(-0.85%)
Dec 08, 2003 12.60 12.65 12.55 12.60 536,293 +0.03(+0.27%)
Dec 05, 2003 12.55 12.63 12.50 12.57 670,055 +0.07(+0.54%)
Dec 04, 2003 12.47 12.50 12.42 12.50 853,201 +0.03(+0.23%)
Dec 03, 2003 12.58 12.58 12.47 12.47 516,930 -0.02(-0.18%)
Dec 02, 2003 12.40 12.53 12.40 12.50 488,508 +0.02(+0.18%)
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.