Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.07 20.72 18.13 19.00 751,300 -1.11(-5.52%)
Jan 29, 2004 20.42 21.45 19.75 20.11 546,700 +0.22(+1.11%)
Jan 28, 2004 20.77 22.85 19.55 19.89 1,359,900 -0.81(-3.91%)
Jan 27, 2004 23.14 23.45 20.30 20.70 2,092,900 -2.10(-9.21%)
Jan 26, 2004 20.88 23.22 20.63 22.80 2,409,000 +2.77(+13.83%)
Jan 23, 2004 20.02 20.10 19.47 20.03 190,800 +0.33(+1.68%)
Jan 22, 2004 20.00 20.03 19.47 19.70 296,500 -0.27(-1.35%)
Jan 21, 2004 20.10 20.70 19.80 19.97 479,800 +0.45(+2.31%)
Jan 20, 2004 18.26 20.20 17.93 19.52 411,800 +1.59(+8.87%)
Jan 16, 2004 17.48 18.31 17.48 17.93 122,200 +0.34(+1.93%)
Jan 15, 2004 17.60 17.74 17.25 17.59 127,455 +0.03(+0.17%)
Jan 14, 2004 18.00 18.00 17.50 17.56 204,852 -0.28(-1.56%)
Jan 13, 2004 17.78 18.10 17.14 17.84 181,558 +0.68(+3.96%)
Jan 12, 2004 16.95 18.20 16.95 17.16 167,721 +0.01(+0.06%)
Jan 09, 2004 17.95 18.14 16.80 17.15 215,731 -1.10(-6.03%)
Jan 08, 2004 18.20 18.38 17.09 18.25 247,612 +0.11(+0.61%)
Jan 07, 2004 17.34 18.20 17.10 18.14 434,501 +1.07(+6.27%)
Jan 06, 2004 15.35 17.33 15.35 17.07 739,600 +1.51(+9.70%)
Jan 05, 2004 16.32 16.70 14.93 15.56 1,345,800 -1.22(-7.27%)
Jan 02, 2004 18.19 18.19 16.20 16.78 431,800 -1.31(-7.24%)
Dec 31, 2003 18.01 18.26 17.59 18.09 213,400 -0.16(-0.88%)
Dec 30, 2003 18.57 18.78 18.02 18.25 182,907 -0.17(-0.92%)
Dec 29, 2003 18.20 18.43 18.06 18.42 189,766 +0.42(+2.33%)
Dec 26, 2003 17.90 18.29 17.85 18.00 98,240 +0.06(+0.33%)
Dec 24, 2003 18.10 18.25 17.94 17.94 165,758 -0.19(-1.05%)
Dec 23, 2003 18.00 18.85 18.00 18.13 111,930 -0.30(-1.63%)
Dec 22, 2003 18.13 18.43 17.86 18.43 148,573 +0.34(+1.88%)
Dec 19, 2003 18.25 18.86 18.06 18.09 122,255 -0.50(-2.69%)
Dec 18, 2003 17.49 18.80 17.49 18.59 238,171 +0.59(+3.28%)
Dec 17, 2003 17.65 18.16 17.40 18.00 223,783 +0.00(+0.00%)
Dec 16, 2003 19.28 19.28 17.77 18.00 292,952 -1.12(-5.86%)
Dec 15, 2003 20.80 21.00 18.86 19.12 431,991 +0.34(+1.81%)
Dec 12, 2003 18.94 18.94 18.23 18.78 114,879 +0.00(+0.00%)
Dec 11, 2003 18.81 19.20 17.48 18.78 280,940 -0.03(-0.16%)
Dec 10, 2003 19.70 20.09 17.45 18.81 913,977 -1.37(-6.79%)
Dec 09, 2003 20.60 21.24 20.15 20.18 225,597 -0.82(-3.90%)
Dec 08, 2003 21.87 21.92 20.05 21.00 330,930 -0.50(-2.33%)
Dec 05, 2003 21.11 21.61 21.10 21.50 174,175 +0.39(+1.85%)
Dec 04, 2003 21.25 21.88 20.15 21.11 294,164 -0.29(-1.36%)
Dec 03, 2003 21.45 21.82 21.28 21.40 396,267 +0.31(+1.47%)
Dec 02, 2003 20.81 21.90 20.58 21.09 592,211 +0.89(+4.41%)
Dec 01, 2003 20.35 20.90 19.80 20.20 407,702 -0.04(-0.20%)
Nov 28, 2003 19.42 20.30 19.30 20.24 122,273 +0.59(+3.00%)
Nov 26, 2003 20.97 20.97 19.14 19.65 498,356 -0.70(-3.44%)
Nov 25, 2003 20.25 21.00 19.77 20.35 667,616 +0.71(+3.62%)
Nov 24, 2003 19.15 20.52 19.13 19.64 1,298,934 +0.53(+2.77%)
Nov 21, 2003 17.10 19.24 17.70 19.11 671,675 +2.01(+11.75%)
Nov 20, 2003 16.80 17.46 16.65 17.10 119,412 +0.31(+1.85%)
Nov 19, 2003 17.11 17.25 16.64 16.79 161,779 -0.08(-0.47%)
Nov 18, 2003 17.10 18.10 16.59 16.87 222,581 -0.23(-1.35%)
Nov 17, 2003 17.09 17.24 15.81 17.10 473,217 -0.48(-2.76%)
Nov 14, 2003 17.43 18.30 17.25 17.59 316,113 -0.14(-0.82%)
Nov 13, 2003 19.13 19.13 17.52 17.73 387,852 -0.90(-4.83%)
Nov 12, 2003 18.66 19.70 18.50 18.63 311,977 -0.03(-0.16%)
Nov 11, 2003 20.06 20.62 18.10 18.66 810,314 -1.13(-5.71%)
Nov 10, 2003 17.95 20.10 17.94 19.79 1,356,938 +2.16(+12.26%)
Nov 07, 2003 17.43 17.67 17.06 17.63 170,727 +0.27(+1.55%)
Nov 06, 2003 17.47 17.49 17.00 17.36 82,933 -0.04(-0.23%)
Nov 05, 2003 17.01 17.54 16.95 17.40 113,592 +0.15(+0.87%)
Nov 04, 2003 17.04 17.30 16.89 17.25 123,825 +0.21(+1.23%)
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.