Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.74 11.50 10.74 11.28 106,700 -0.03(-0.27%)
Feb 26, 2004 11.27 11.39 11.15 11.31 156,600 -0.09(-0.79%)
Feb 25, 2004 11.29 11.43 11.17 11.40 118,900 +0.13(+1.15%)
Feb 24, 2004 11.32 11.36 11.10 11.27 297,900 -0.04(-0.35%)
Feb 23, 2004 11.41 11.52 11.30 11.31 264,200 -0.16(-1.39%)
Feb 20, 2004 11.59 11.61 11.32 11.47 146,100 -0.02(-0.17%)
Feb 19, 2004 11.50 11.55 11.40 11.49 233,300 -0.01(-0.09%)
Feb 18, 2004 11.54 11.60 11.38 11.50 398,200 +0.06(+0.52%)
Feb 17, 2004 11.40 11.49 11.29 11.44 171,700 +0.19(+1.69%)
Feb 13, 2004 11.31 11.43 11.22 11.25 252,600 -0.10(-0.88%)
Feb 12, 2004 11.33 11.38 11.25 11.35 462,600 +0.03(+0.27%)
Feb 11, 2004 11.31 11.33 11.25 11.32 450,600 -0.02(-0.18%)
Feb 10, 2004 11.21 11.34 11.08 11.34 340,700 +0.23(+2.07%)
Feb 09, 2004 11.02 11.20 10.85 11.11 403,900 +0.19(+1.74%)
Feb 06, 2004 10.60 11.00 10.45 10.92 671,000 +0.42(+4.00%)
Feb 05, 2004 10.37 10.57 10.34 10.50 223,900 +0.23(+2.24%)
Feb 04, 2004 10.36 10.55 10.26 10.27 281,200 -0.29(-2.75%)
Feb 03, 2004 10.59 10.63 10.45 10.56 385,500 -0.02(-0.19%)
Feb 02, 2004 10.70 10.80 10.40 10.58 249,700 -0.02(-0.19%)
Jan 30, 2004 10.70 10.72 10.40 10.60 185,800 -0.11(-1.03%)
Jan 29, 2004 10.95 11.00 10.63 10.71 532,500 -0.29(-2.64%)
Jan 28, 2004 11.33 11.45 10.93 11.00 320,100 -0.33(-2.91%)
Jan 27, 2004 11.25 11.42 11.13 11.33 360,100 +0.03(+0.27%)
Jan 26, 2004 11.20 11.37 11.15 11.30 356,400 -0.12(-1.05%)
Jan 23, 2004 10.95 11.50 10.95 11.42 487,800 +0.46(+4.20%)
Jan 22, 2004 10.90 10.99 10.86 10.96 292,800 +0.03(+0.27%)
Jan 21, 2004 10.90 11.00 10.81 10.93 517,100 +0.13(+1.20%)
Jan 20, 2004 10.60 10.89 10.56 10.80 433,700 +0.08(+0.75%)
Jan 16, 2004 10.79 10.88 10.72 10.72 481,300 -0.07(-0.65%)
Jan 15, 2004 10.90 10.96 10.76 10.79 472,900 -0.10(-0.92%)
Jan 14, 2004 10.80 10.99 10.80 10.89 826,700 +0.17(+1.59%)
Jan 13, 2004 10.70 10.94 10.64 10.72 1,731,800 +0.08(+0.75%)
Jan 12, 2004 10.55 10.90 10.31 10.64 1,918,600 -0.57(-5.08%)
Jan 09, 2004 11.31 11.49 11.20 11.21 172,800 +0.01(+0.09%)
Jan 08, 2004 11.13 11.20 11.00 11.20 119,000 +0.05(+0.45%)
Jan 07, 2004 10.86 11.13 10.86 11.15 56,500 +0.19(+1.73%)
Jan 06, 2004 10.93 11.17 10.81 10.96 105,100 -0.12(-1.08%)
Jan 05, 2004 10.88 11.20 10.87 11.08 108,700 +0.21(+1.93%)
Jan 02, 2004 10.87 11.25 10.86 10.87 90,900 +0.10(+0.93%)
Dec 31, 2003 11.25 11.25 10.77 10.77 101,100 -0.52(-4.61%)
Dec 30, 2003 11.22 11.29 10.97 11.29 122,900 +0.07(+0.62%)
Dec 29, 2003 10.92 11.22 10.96 11.22 131,300 +0.30(+2.75%)
Dec 26, 2003 10.75 10.94 10.69 10.92 45,600 +0.19(+1.77%)
Dec 24, 2003 11.00 11.04 10.64 10.73 43,700 -0.34(-3.07%)
Dec 23, 2003 11.08 11.22 10.96 11.07 137,000 +0.22(+2.03%)
Dec 22, 2003 11.20 11.20 10.77 10.85 99,400 +0.25(+2.36%)
Dec 19, 2003 10.60 10.68 10.48 10.60 101,400 +0.00(+0.00%)
Dec 18, 2003 10.70 10.70 10.32 10.60 146,300 -0.15(-1.40%)
Dec 17, 2003 10.54 10.75 10.54 10.75 78,600 +0.20(+1.90%)
Dec 16, 2003 10.64 10.74 10.41 10.55 115,300 +0.05(+0.48%)
Dec 15, 2003 11.00 11.07 10.50 10.50 172,300 -0.50(-4.55%)
Dec 12, 2003 10.53 11.00 10.50 11.00 158,600 +0.39(+3.68%)
Dec 11, 2003 10.33 10.88 10.33 10.61 106,000 +0.28(+2.71%)
Dec 10, 2003 10.60 10.60 10.09 10.33 175,900 -0.28(-2.64%)
Dec 09, 2003 10.59 10.89 10.56 10.61 283,200 +0.02(+0.19%)
Dec 08, 2003 10.18 10.60 10.15 10.59 95,700 +0.44(+4.33%)
Dec 05, 2003 10.31 10.43 10.09 10.15 123,600 -0.10(-0.98%)
Dec 04, 2003 10.08 10.57 10.07 10.25 275,600 +0.25(+2.50%)
Dec 03, 2003 10.01 10.17 10.00 10.00 130,500 -0.04(-0.40%)
Dec 02, 2003 10.21 10.21 10.04 10.04 34,600 -0.12(-1.18%)
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.