Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 24.77 24.87 24.21 24.54 102,682 -0.14(-0.57%)
Mar 30, 2004 24.57 24.87 24.57 24.68 132,989 +0.10(+0.42%)
Mar 29, 2004 24.02 24.58 24.02 24.57 93,569 +0.63(+2.64%)
Mar 26, 2004 24.34 24.50 23.94 23.94 51,182 -0.49(-2.01%)
Mar 25, 2004 23.57 24.43 23.57 24.43 82,972 +0.89(+3.77%)
Mar 24, 2004 24.11 24.55 23.40 23.54 65,276 -0.61(-2.54%)
Mar 23, 2004 24.06 24.36 23.42 24.16 82,442 +0.26(+1.11%)
Mar 22, 2004 24.48 24.48 23.73 23.89 80,959 -0.45(-1.86%)
Mar 19, 2004 24.72 24.82 24.19 24.35 91,768 -0.14(-0.58%)
Mar 18, 2004 24.77 24.82 24.02 24.49 84,032 -0.09(-0.38%)
Mar 17, 2004 24.02 24.84 24.02 24.58 115,610 +0.52(+2.16%)
Mar 16, 2004 25.10 25.10 24.05 24.06 168,700 -0.07(-0.27%)
Mar 15, 2004 24.54 25.01 24.12 24.13 320,340 +0.40(+1.67%)
Mar 12, 2004 23.17 23.73 23.12 23.73 59,129 +0.80(+3.50%)
Mar 11, 2004 23.04 23.33 22.56 22.93 105,861 -0.19(-0.82%)
Mar 10, 2004 23.31 23.50 23.06 23.12 71,634 +0.05(+0.20%)
Mar 09, 2004 23.92 24.03 22.91 23.07 128,432 -0.99(-4.12%)
Mar 08, 2004 24.68 24.68 24.05 24.06 91,556 -0.52(-2.11%)
Mar 05, 2004 24.69 24.69 24.50 24.58 122,392 -0.10(-0.42%)
Mar 04, 2004 23.89 24.69 23.65 24.69 108,404 +0.57(+2.35%)
Mar 03, 2004 25.01 25.01 24.06 24.12 104,272 -0.66(-2.67%)
Mar 02, 2004 25.34 25.34 24.77 24.78 167,958 -0.46(-1.83%)
Mar 01, 2004 24.40 25.24 24.34 25.24 181,416 +1.19(+4.94%)
Feb 27, 2004 23.65 24.24 23.53 24.05 113,385 +0.41(+1.72%)
Feb 26, 2004 23.78 23.92 23.40 23.65 115,928 -0.08(-0.36%)
Feb 25, 2004 23.62 23.73 23.40 23.73 82,336 +0.02(+0.08%)
Feb 24, 2004 23.64 23.73 23.41 23.71 101,199 -0.02(-0.08%)
Feb 23, 2004 24.44 24.44 23.41 23.73 139,665 -0.80(-3.27%)
Feb 20, 2004 24.16 24.62 23.85 24.54 114,021 +0.37(+1.52%)
Feb 19, 2004 24.25 24.43 23.60 24.17 202,822 -0.87(-3.47%)
Feb 18, 2004 25.22 25.46 24.91 25.04 122,922 -0.09(-0.38%)
Feb 17, 2004 24.70 25.14 24.70 25.13 76,296 +0.33(+1.33%)
Feb 13, 2004 25.39 25.53 24.16 24.80 213,630 -0.59(-2.30%)
Feb 12, 2004 25.39 25.45 25.09 25.39 99,185 -0.10(-0.41%)
Feb 11, 2004 25.47 25.57 25.06 25.49 183,960 +0.02(+0.07%)
Feb 10, 2004 25.01 25.47 24.82 25.47 142,738 +0.46(+1.85%)
Feb 09, 2004 25.06 25.31 24.85 25.01 150,474 -0.06(-0.23%)
Feb 06, 2004 23.85 25.06 23.13 25.06 324,791 +1.22(+5.10%)
Feb 05, 2004 21.70 24.06 21.61 23.85 466,575 +1.68(+7.58%)
Feb 04, 2004 19.96 22.76 19.96 22.17 791,155 +2.23(+11.17%)
Feb 03, 2004 20.30 20.30 19.74 19.94 191,059 -0.35(-1.72%)
Feb 02, 2004 20.65 20.86 20.04 20.29 131,505 -0.35(-1.69%)
Jan 30, 2004 20.58 21.06 20.45 20.64 113,597 +0.07(+0.32%)
Jan 29, 2004 21.16 21.22 20.29 20.57 234,824 -0.19(-0.91%)
Jan 28, 2004 20.95 21.03 20.62 20.76 216,068 -0.19(-0.90%)
Jan 27, 2004 21.34 21.37 20.86 20.95 156,408 -0.40(-1.86%)
Jan 26, 2004 21.70 21.82 21.34 21.35 196,040 -0.47(-2.16%)
Jan 23, 2004 21.70 21.86 21.23 21.82 199,643 +0.03(+0.13%)
Jan 22, 2004 21.82 22.10 21.70 21.79 95,370 -0.39(-1.75%)
Jan 21, 2004 22.04 22.18 21.74 22.18 116,352 +0.03(+0.13%)
Jan 20, 2004 21.84 22.15 21.67 22.15 224,439 +0.08(+0.34%)
Jan 16, 2004 21.94 22.18 21.71 22.07 128,114 +0.26(+1.21%)
Jan 15, 2004 21.94 21.94 21.57 21.81 140,301 -0.28(-1.28%)
Jan 14, 2004 21.70 22.18 21.56 22.09 154,924 -0.02(-0.09%)
Jan 13, 2004 22.55 22.55 22.03 22.11 141,678 -0.21(-0.93%)
Jan 12, 2004 22.60 22.60 22.12 22.32 193,603 -0.27(-1.21%)
Jan 09, 2004 22.84 23.04 22.46 22.59 190,635 -0.43(-1.89%)
Jan 08, 2004 22.40 23.03 22.40 23.03 215,114 +0.94(+4.27%)
Jan 07, 2004 21.70 22.08 21.70 22.08 184,807 +0.38(+1.74%)
Jan 06, 2004 21.99 22.17 21.70 21.70 126,313 -0.42(-1.92%)
Jan 05, 2004 22.04 22.18 21.69 22.13 107,451 +0.42(+1.91%)
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.