Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.15 16.15 16.00 16.00 500 -0.09(-0.56%)
Feb 26, 2004 15.65 16.09 15.65 16.09 2,400 +0.29(+1.84%)
Feb 25, 2004 15.70 15.80 15.70 15.80 1,000 +0.21(+1.35%)
Feb 24, 2004 15.45 15.60 15.45 15.59 4,000 +0.09(+0.58%)
Feb 23, 2004 15.50 15.50 15.50 15.50 1,200 -0.20(-1.27%)
Feb 20, 2004 15.54 15.70 15.54 15.70 1,100 +0.16(+1.03%)
Feb 19, 2004 15.50 15.55 15.42 15.54 4,800 -0.01(-0.06%)
Feb 18, 2004 15.35 15.55 15.35 15.55 5,900 +0.27(+1.77%)
Feb 17, 2004 15.29 15.37 15.28 15.28 2,000 -0.01(-0.07%)
Feb 13, 2004 15.42 15.42 15.29 15.29 3,400 -0.12(-0.78%)
Feb 12, 2004 15.48 15.48 15.25 15.41 15,700 -0.15(-0.96%)
Feb 11, 2004 15.56 15.56 15.56 15.56 500 +0.01(+0.06%)
Feb 10, 2004 15.52 15.55 15.52 15.55 1,600 +0.03(+0.19%)
Feb 09, 2004 15.38 15.52 15.38 15.52 6,000 +0.00(+0.00%)
Feb 06, 2004 15.54 15.54 15.52 15.52 1,100 -0.09(-0.58%)
Feb 05, 2004 15.57 15.61 15.57 15.61 1,700 +0.05(+0.32%)
Feb 04, 2004 15.66 15.66 15.55 15.56 4,900 +0.01(+0.06%)
Feb 03, 2004 15.61 15.61 15.53 15.55 6,500 -0.18(-1.14%)
Feb 02, 2004 15.70 15.73 15.69 15.73 1,700 +0.13(+0.83%)
Jan 30, 2004 15.63 15.70 15.60 15.60 9,300 +0.02(+0.13%)
Jan 29, 2004 15.62 15.62 15.42 15.58 6,400 -0.15(-0.95%)
Jan 28, 2004 15.74 15.74 15.59 15.73 3,900 -0.01(-0.06%)
Jan 27, 2004 15.49 15.74 15.49 15.74 7,400 +0.29(+1.88%)
Jan 26, 2004 15.38 15.45 15.37 15.45 1,400 +0.05(+0.32%)
Jan 23, 2004 15.48 15.54 15.40 15.40 3,600 +0.01(+0.06%)
Jan 22, 2004 15.39 15.39 15.39 15.39 1,000 -0.06(-0.39%)
Jan 21, 2004 15.54 15.54 15.45 15.45 5,000 -0.14(-0.90%)
Jan 20, 2004 15.60 15.64 15.59 15.59 2,200 +0.04(+0.26%)
Jan 16, 2004 15.56 15.63 15.55 15.55 2,600 -0.01(-0.06%)
Jan 15, 2004 15.59 15.59 15.40 15.56 8,100 -0.16(-1.02%)
Jan 14, 2004 15.63 15.72 15.63 15.72 3,300 +0.22(+1.42%)
Jan 13, 2004 15.65 15.69 15.50 15.50 10,400 -0.19(-1.21%)
Jan 12, 2004 15.64 15.69 15.64 15.69 2,200 +0.04(+0.26%)
Jan 09, 2004 15.51 15.65 15.51 15.65 1,200 +0.04(+0.26%)
Jan 08, 2004 15.61 15.61 15.61 15.61 0 +0.00(+0.00%)
Jan 07, 2004 15.59 15.59 15.58 15.61 3,400 +0.32(+2.09%)
Jan 06, 2004 15.24 15.29 15.21 15.29 2,400 +0.03(+0.20%)
Jan 05, 2004 15.45 15.45 15.26 15.26 2,400 -0.28(-1.80%)
Jan 02, 2004 15.45 15.54 15.35 15.54 4,700 -0.01(-0.06%)
Dec 31, 2003 15.50 15.55 15.50 15.55 2,400 +0.27(+1.77%)
Dec 30, 2003 15.28 15.28 15.28 15.28 1,300 +0.19(+1.26%)
Dec 29, 2003 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Dec 26, 2003 15.07 15.09 14.85 15.09 5,200 +0.01(+0.07%)
Dec 24, 2003 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Dec 23, 2003 15.00 15.08 15.00 15.08 900 -0.13(-0.85%)
Dec 22, 2003 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Dec 19, 2003 15.09 15.21 15.09 15.21 8,600 -0.10(-0.65%)
Dec 18, 2003 15.31 15.31 15.31 15.31 100 +0.24(+1.59%)
Dec 17, 2003 15.07 15.07 15.07 15.07 4,400 +0.01(+0.07%)
Dec 16, 2003 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Dec 15, 2003 15.06 15.06 15.06 15.06 1,800 +0.04(+0.27%)
Dec 12, 2003 15.02 15.02 15.02 15.02 0 +0.00(+0.00%)
Dec 11, 2003 15.00 15.03 14.90 15.02 5,100 +0.15(+1.01%)
Dec 10, 2003 14.90 14.90 14.90 14.87 3,400 +0.03(+0.20%)
Dec 09, 2003 14.89 14.89 14.84 14.84 1,600 -0.11(-0.74%)
Dec 08, 2003 15.05 15.05 14.95 14.95 3,500 -0.16(-1.06%)
Dec 05, 2003 15.30 15.30 15.11 15.11 8,100 +0.22(+1.48%)
Dec 04, 2003 14.89 14.89 14.89 14.89 0 -0.02(-0.13%)
Dec 03, 2003 15.00 15.00 14.90 14.91 2,300 -0.09(-0.60%)
Dec 02, 2003 14.95 14.98 14.90 15.00 8,500 +0.13(+0.87%)
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.