Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.75 12.95 12.75 12.91 13,700 +0.06(+0.47%)
Apr 29, 2004 12.90 13.04 12.75 12.85 25,600 +0.02(+0.16%)
Apr 28, 2004 12.90 12.91 12.83 12.83 16,800 -0.05(-0.39%)
Apr 27, 2004 12.95 12.98 12.85 12.88 30,900 -0.02(-0.16%)
Apr 26, 2004 12.70 12.90 12.70 12.90 44,000 +0.10(+0.78%)
Apr 23, 2004 12.97 12.97 12.75 12.80 43,700 -0.13(-1.01%)
Apr 22, 2004 12.91 12.93 12.77 12.93 34,600 +0.02(+0.15%)
Apr 21, 2004 13.07 13.07 12.75 12.91 70,500 -0.16(-1.22%)
Apr 20, 2004 13.25 13.25 13.05 13.07 38,400 -0.21(-1.58%)
Apr 19, 2004 13.25 13.30 13.15 13.28 21,900 +0.03(+0.23%)
Apr 16, 2004 13.15 13.33 13.03 13.25 32,000 +0.00(+0.00%)
Apr 15, 2004 13.30 13.31 13.19 13.25 11,900 +0.01(+0.08%)
Apr 14, 2004 13.55 13.58 13.21 13.24 57,300 -0.41(-3.00%)
Apr 13, 2004 13.83 13.83 13.58 13.65 37,000 -0.18(-1.30%)
Apr 12, 2004 13.82 13.91 13.81 13.83 11,200 +0.03(+0.22%)
Apr 08, 2004 13.81 13.88 13.80 13.80 13,900 -0.02(-0.14%)
Apr 07, 2004 13.75 13.87 13.73 13.82 23,300 +0.01(+0.07%)
Apr 06, 2004 13.75 13.92 13.75 13.81 34,100 -0.04(-0.29%)
Apr 05, 2004 13.81 13.98 13.81 13.85 26,800 -0.10(-0.72%)
Apr 02, 2004 14.05 14.05 13.94 13.95 18,600 -0.20(-1.41%)
Apr 01, 2004 14.05 14.15 14.03 14.15 11,000 +0.04(+0.28%)
Mar 31, 2004 14.08 14.15 14.08 14.11 11,100 -0.04(-0.28%)
Mar 30, 2004 14.10 14.15 14.10 14.15 6,900 +0.02(+0.14%)
Mar 29, 2004 14.02 14.16 14.00 14.13 20,600 +0.11(+0.78%)
Mar 26, 2004 14.01 14.11 14.01 14.02 8,200 +0.01(+0.07%)
Mar 25, 2004 14.01 14.06 14.00 14.01 11,600 +0.05(+0.36%)
Mar 24, 2004 14.00 14.04 13.96 13.96 13,000 -0.07(-0.50%)
Mar 23, 2004 14.03 14.03 13.97 14.03 26,600 +0.02(+0.14%)
Mar 22, 2004 13.99 14.02 13.97 14.01 10,600 +0.02(+0.14%)
Mar 19, 2004 13.96 14.01 13.96 13.99 8,700 +0.00(+0.00%)
Mar 18, 2004 13.99 14.03 13.96 13.99 11,800 +0.00(+0.00%)
Mar 17, 2004 13.96 13.99 13.96 13.99 5,800 +0.01(+0.07%)
Mar 16, 2004 14.01 14.01 13.93 13.98 23,500 -0.03(-0.21%)
Mar 15, 2004 13.97 14.02 13.96 14.01 8,500 -0.04(-0.28%)
Mar 12, 2004 14.00 14.05 14.00 14.05 6,000 +0.03(+0.21%)
Mar 11, 2004 14.00 14.04 13.99 14.02 17,800 -0.01(-0.07%)
Mar 10, 2004 14.02 14.09 14.01 14.03 11,800 -0.02(-0.14%)
Mar 09, 2004 14.07 14.07 13.98 14.05 11,000 -0.03(-0.21%)
Mar 08, 2004 14.05 14.14 14.04 14.08 5,600 -0.02(-0.14%)
Mar 05, 2004 14.00 14.12 13.95 14.10 7,100 +0.07(+0.50%)
Mar 04, 2004 14.00 14.07 14.00 14.03 13,300 -0.04(-0.28%)
Mar 03, 2004 14.09 14.17 14.07 14.07 12,300 -0.02(-0.14%)
Mar 02, 2004 14.08 14.16 14.08 14.09 6,200 +0.02(+0.14%)
Mar 01, 2004 14.12 14.16 14.05 14.07 8,600 -0.19(-1.33%)
Feb 27, 2004 14.10 14.26 14.10 14.26 4,800 +0.11(+0.78%)
Feb 26, 2004 14.14 14.19 14.12 14.15 8,000 +0.01(+0.07%)
Feb 25, 2004 14.05 14.20 14.00 14.14 35,000 +0.08(+0.57%)
Feb 24, 2004 14.01 14.10 14.00 14.06 14,200 +0.04(+0.29%)
Feb 23, 2004 14.00 14.07 14.00 14.02 9,400 +0.02(+0.14%)
Feb 20, 2004 14.01 14.04 13.94 14.00 14,500 +0.00(+0.00%)
Feb 19, 2004 14.02 14.07 14.00 14.00 4,400 -0.06(-0.43%)
Feb 18, 2004 14.06 14.10 13.99 14.06 12,800 +0.01(+0.07%)
Feb 17, 2004 14.00 14.09 13.98 14.05 13,200 +0.04(+0.29%)
Feb 13, 2004 13.98 14.06 13.97 14.01 10,600 +0.01(+0.07%)
Feb 12, 2004 13.97 14.06 13.96 14.00 6,900 +0.00(+0.00%)
Feb 11, 2004 13.97 14.05 13.97 14.00 14,100 +0.00(+0.00%)
Feb 10, 2004 13.97 14.03 13.97 14.00 9,800 +0.03(+0.21%)
Feb 09, 2004 13.97 14.04 13.97 13.97 4,000 -0.05(-0.36%)
Feb 06, 2004 14.00 14.02 13.97 14.02 13,100 +0.01(+0.07%)
Feb 05, 2004 13.95 14.02 13.95 14.01 10,300 +0.01(+0.07%)
Feb 04, 2004 13.95 14.00 13.95 14.00 5,000 -0.03(-0.21%)
Feb 03, 2004 13.90 14.06 13.90 14.03 7,000 +0.10(+0.72%)
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.