Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 17.45 17.48 16.32 16.60 118,100 -0.91(-5.20%)
Apr 29, 2004 17.98 17.98 17.38 17.51 138,200 -0.04(-0.23%)
Apr 28, 2004 17.35 18.08 17.35 17.55 60,700 -0.06(-0.34%)
Apr 27, 2004 17.30 17.81 17.30 17.61 85,500 -0.04(-0.23%)
Apr 26, 2004 17.26 17.77 17.26 17.65 41,600 +0.20(+1.15%)
Apr 23, 2004 17.00 17.45 16.76 17.45 31,200 +0.39(+2.29%)
Apr 22, 2004 17.00 17.10 16.96 17.06 76,700 +0.07(+0.41%)
Apr 21, 2004 16.86 17.11 16.86 16.99 69,200 -0.01(-0.06%)
Apr 20, 2004 17.12 17.21 16.81 17.00 17,000 +0.00(+0.00%)
Apr 19, 2004 16.95 17.07 16.60 17.00 26,000 +0.02(+0.12%)
Apr 16, 2004 16.89 17.00 16.84 16.98 26,100 +0.09(+0.53%)
Apr 15, 2004 16.23 16.90 16.23 16.89 140,300 +0.45(+2.74%)
Apr 14, 2004 16.74 16.74 16.15 16.44 88,700 -0.09(-0.54%)
Apr 13, 2004 16.55 16.70 16.39 16.53 43,600 +0.14(+0.85%)
Apr 12, 2004 16.19 16.50 15.96 16.39 124,400 +0.47(+2.95%)
Apr 08, 2004 16.06 16.13 15.85 15.92 51,700 -0.13(-0.81%)
Apr 07, 2004 15.99 16.05 15.88 16.05 33,200 +0.11(+0.69%)
Apr 06, 2004 15.80 15.98 15.71 15.94 261,200 +0.00(+0.00%)
Apr 05, 2004 15.40 15.98 15.40 15.94 12,100 +0.44(+2.84%)
Apr 02, 2004 15.74 15.74 15.35 15.50 109,800 +0.00(+0.00%)
Apr 01, 2004 15.73 15.73 15.34 15.50 46,400 -0.24(-1.52%)
Mar 31, 2004 15.50 15.96 15.50 15.74 221,900 -0.08(-0.51%)
Mar 30, 2004 15.78 16.00 15.60 15.82 11,200 -0.08(-0.50%)
Mar 29, 2004 15.88 15.95 15.75 15.90 4,200 +0.11(+0.70%)
Mar 26, 2004 15.90 15.90 15.76 15.79 5,000 -0.08(-0.50%)
Mar 25, 2004 15.51 16.00 15.50 15.87 10,500 +0.41(+2.65%)
Mar 24, 2004 15.05 15.50 14.81 15.46 7,400 +0.43(+2.86%)
Mar 23, 2004 15.00 15.30 14.82 15.03 33,800 +0.31(+2.11%)
Mar 22, 2004 15.00 15.11 14.50 14.72 28,800 -0.49(-3.22%)
Mar 19, 2004 15.16 15.37 15.00 15.21 5,400 -0.14(-0.91%)
Mar 18, 2004 15.00 15.35 14.75 15.35 17,100 +0.12(+0.79%)
Mar 17, 2004 15.57 15.59 15.15 15.23 14,100 -0.22(-1.42%)
Mar 16, 2004 15.51 15.99 15.29 15.45 27,100 -0.05(-0.32%)
Mar 15, 2004 15.98 15.98 15.25 15.50 45,700 -0.26(-1.65%)
Mar 12, 2004 16.38 16.38 15.76 15.76 54,500 -0.21(-1.31%)
Mar 11, 2004 16.00 16.39 15.82 15.97 16,100 +0.06(+0.38%)
Mar 10, 2004 15.81 16.20 15.81 15.91 4,200 -0.01(-0.06%)
Mar 09, 2004 16.25 16.27 15.90 15.92 28,400 -0.28(-1.73%)
Mar 08, 2004 16.00 16.41 16.00 16.20 3,600 +0.00(+0.00%)
Mar 05, 2004 16.30 16.47 16.00 16.20 23,200 -0.32(-1.95%)
Mar 04, 2004 16.35 17.10 16.35 16.52 26,800 +0.17(+1.05%)
Mar 03, 2004 16.39 16.39 16.25 16.35 10,600 +0.10(+0.62%)
Mar 02, 2004 17.00 17.00 16.25 16.25 30,300 -0.45(-2.69%)
Mar 01, 2004 16.68 17.00 16.32 16.70 8,100 +0.36(+2.20%)
Feb 27, 2004 16.33 16.69 16.23 16.34 9,700 +0.00(+0.00%)
Feb 26, 2004 16.26 16.40 16.26 16.34 4,900 -0.01(-0.06%)
Feb 25, 2004 16.69 16.69 16.25 16.35 16,200 -0.15(-0.91%)
Feb 24, 2004 16.25 16.70 16.25 16.50 15,000 +0.16(+0.98%)
Feb 23, 2004 16.70 16.70 16.19 16.34 12,400 -0.36(-2.16%)
Feb 20, 2004 16.70 16.70 16.51 16.70 5,900 +0.19(+1.15%)
Feb 19, 2004 16.94 16.94 16.38 16.51 7,700 +0.11(+0.67%)
Feb 18, 2004 16.97 16.97 16.23 16.40 14,500 +0.15(+0.92%)
Feb 17, 2004 16.80 16.99 16.25 16.25 39,300 -0.45(-2.69%)
Feb 13, 2004 17.08 17.10 16.63 16.70 22,400 -0.37(-2.17%)
Feb 12, 2004 16.83 17.50 16.83 17.07 48,200 +0.30(+1.79%)
Feb 11, 2004 16.60 16.80 16.26 16.77 24,500 +0.18(+1.08%)
Feb 10, 2004 17.00 17.00 16.50 16.59 11,000 -0.38(-2.24%)
Feb 09, 2004 16.67 17.60 16.59 16.97 42,800 +0.32(+1.93%)
Feb 06, 2004 16.75 16.95 16.52 16.65 22,700 -0.13(-0.78%)
Feb 05, 2004 16.25 17.00 16.25 16.78 67,500 +0.53(+3.26%)
Feb 04, 2004 16.00 16.45 16.00 16.25 30,400 +0.20(+1.25%)
Feb 03, 2004 16.45 16.50 16.00 16.05 46,400 -0.39(-2.37%)
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.