Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.25 13.76 13.05 13.06 13,379,038 -0.18(-1.33%)
Feb 26, 2004 13.06 13.30 13.00 13.24 7,372,792 +0.02(+0.14%)
Feb 25, 2004 12.79 13.25 12.78 13.22 7,501,757 +0.44(+3.44%)
Feb 24, 2004 12.81 12.91 12.74 12.78 5,597,221 -0.06(-0.49%)
Feb 23, 2004 12.89 12.96 12.84 12.84 5,746,724 -0.02(-0.15%)
Feb 20, 2004 13.01 13.01 12.81 12.86 4,718,033 -0.06(-0.44%)
Feb 19, 2004 13.13 13.25 12.88 12.92 6,698,514 -0.14(-1.11%)
Feb 18, 2004 13.13 13.27 12.97 13.06 8,948,548 +0.13(+1.02%)
Feb 17, 2004 12.78 12.97 12.78 12.93 5,772,199 +0.24(+1.93%)
Feb 13, 2004 12.74 12.81 12.65 12.69 6,814,105 -0.03(-0.25%)
Feb 12, 2004 12.80 12.89 12.65 12.72 6,759,972 -0.08(-0.64%)
Feb 11, 2004 12.61 12.87 12.59 12.80 7,876,232 +0.19(+1.54%)
Feb 10, 2004 12.64 12.72 12.54 12.61 9,006,821 -0.03(-0.25%)
Feb 09, 2004 12.72 12.80 12.61 12.64 8,068,086 -0.06(-0.49%)
Feb 06, 2004 12.88 13.03 12.69 12.70 10,436,736 -0.23(-1.80%)
Feb 05, 2004 12.81 13.06 12.66 12.93 26,259,254 +1.06(+8.94%)
Feb 04, 2004 12.22 12.28 11.85 11.87 16,746,287 -0.19(-1.56%)
Feb 03, 2004 11.90 12.12 11.88 12.06 13,946,004 +0.19(+1.59%)
Feb 02, 2004 11.80 11.96 11.78 11.87 13,024,465 +0.20(+1.72%)
Jan 30, 2004 11.46 11.78 11.46 11.67 9,875,660 +0.11(+0.98%)
Jan 29, 2004 11.63 11.75 11.40 11.56 11,556,339 -0.03(-0.22%)
Jan 28, 2004 11.85 11.93 11.53 11.58 25,181,684 -0.30(-2.49%)
Jan 27, 2004 12.30 12.30 11.78 11.88 18,648,752 -0.41(-3.37%)
Jan 26, 2004 12.42 12.42 12.19 12.29 10,654,224 -0.09(-0.71%)
Jan 23, 2004 12.56 12.59 12.34 12.38 9,825,985 -0.21(-1.65%)
Jan 22, 2004 12.45 12.65 12.45 12.59 7,397,630 +0.19(+1.52%)
Jan 21, 2004 12.62 12.66 12.35 12.40 11,354,454 -0.16(-1.30%)
Jan 20, 2004 12.88 12.96 12.55 12.56 8,346,554 -0.28(-2.20%)
Jan 16, 2004 12.88 12.93 12.75 12.84 5,481,153 +0.03(+0.25%)
Jan 15, 2004 12.82 12.94 12.59 12.81 6,559,201 -0.03(-0.24%)
Jan 14, 2004 12.54 12.86 12.53 12.84 11,992,589 +0.37(+2.97%)
Jan 13, 2004 12.53 12.54 12.34 12.47 6,925,397 +0.01(+0.05%)
Jan 12, 2004 12.47 12.56 12.38 12.47 7,789,141 +0.00(+0.00%)
Jan 09, 2004 12.56 12.71 12.46 12.47 13,703,997 -0.09(-0.75%)
Jan 08, 2004 13.82 13.82 12.28 12.56 54,999,880 -1.88(-13.04%)
Jan 07, 2004 14.45 14.62 14.31 14.45 10,367,954 -0.06(-0.43%)
Jan 06, 2004 14.19 14.60 14.15 14.51 7,580,728 +0.31(+2.17%)
Jan 05, 2004 14.21 14.32 13.89 14.20 9,453,102 +0.05(+0.36%)
Jan 02, 2004 14.59 14.67 14.09 14.15 5,342,158 -0.43(-2.93%)
Dec 31, 2003 14.60 14.72 14.45 14.58 3,296,557 -0.02(-0.13%)
Dec 30, 2003 14.55 14.61 14.37 14.60 5,771,721 +0.05(+0.35%)
Dec 29, 2003 14.42 14.57 14.37 14.55 3,440,965 +0.13(+0.87%)
Dec 26, 2003 14.37 14.57 14.37 14.42 1,167,368 +0.03(+0.22%)
Dec 24, 2003 14.45 14.53 14.36 14.39 1,262,260 -0.18(-1.21%)
Dec 23, 2003 14.48 14.74 14.48 14.57 5,567,766 +0.12(+0.83%)
Dec 22, 2003 14.13 14.57 14.10 14.45 8,882,633 +0.21(+1.46%)
Dec 19, 2003 14.13 14.31 14.01 14.24 9,010,483 +0.11(+0.76%)
Dec 18, 2003 13.85 14.16 13.85 14.13 8,109,641 +0.28(+2.04%)
Dec 17, 2003 13.52 13.86 13.38 13.85 10,807,867 +0.38(+2.85%)
Dec 16, 2003 13.27 13.57 13.14 13.47 12,106,906 +0.20(+1.52%)
Dec 15, 2003 13.42 13.43 13.21 13.27 8,411,674 +0.13(+0.96%)
Dec 12, 2003 13.23 13.21 13.02 13.14 4,816,587 -0.09(-0.67%)
Dec 11, 2003 12.94 13.28 12.94 13.23 5,215,740 +0.24(+1.89%)
Dec 10, 2003 13.05 13.13 12.88 12.98 4,511,371 -0.07(-0.53%)
Dec 09, 2003 13.15 13.26 13.05 13.05 4,600,373 -0.10(-0.76%)
Dec 08, 2003 13.17 13.27 13.09 13.15 3,274,107 -0.01(-0.05%)
Dec 05, 2003 13.01 13.45 13.01 13.16 7,399,700 -0.11(-0.80%)
Dec 04, 2003 13.47 13.60 13.03 13.27 8,384,447 -0.04(-0.28%)
Dec 03, 2003 13.32 13.50 13.27 13.30 7,441,573 -0.06(-0.47%)
Dec 02, 2003 13.44 13.53 13.34 13.37 8,668,011 -0.16(-1.21%)
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.