Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.97 11.03 10.86 10.94 722,547 +0.14(+1.32%)
Feb 26, 2004 10.69 10.80 10.60 10.80 319,860 +0.27(+2.59%)
Feb 25, 2004 10.53 10.62 10.46 10.53 676,300 -0.16(-1.51%)
Feb 24, 2004 10.77 10.77 10.64 10.69 539,009 -0.03(-0.29%)
Feb 23, 2004 10.93 10.93 10.71 10.72 471,492 -0.15(-1.37%)
Feb 20, 2004 10.92 10.98 10.77 10.87 1,036,284 +0.15(+1.39%)
Feb 19, 2004 10.89 10.92 10.71 10.72 559,474 +0.02(+0.23%)
Feb 18, 2004 10.86 10.86 10.67 10.69 543,521 -0.17(-1.60%)
Feb 17, 2004 10.67 10.92 10.67 10.87 965,706 +0.36(+3.43%)
Feb 13, 2004 10.58 10.67 10.47 10.51 518,706 +0.05(+0.48%)
Feb 12, 2004 10.46 10.48 10.36 10.46 428,307 -0.04(-0.41%)
Feb 11, 2004 10.38 10.54 10.32 10.50 618,451 +0.19(+1.87%)
Feb 10, 2004 10.30 10.46 10.27 10.31 433,141 -0.11(-1.01%)
Feb 09, 2004 10.51 10.58 10.41 10.41 749,618 +0.06(+0.54%)
Feb 06, 2004 10.20 10.43 10.13 10.36 863,705 +0.56(+5.70%)
Feb 05, 2004 9.824 9.898 9.787 9.799 1,195,973 +0.01(+0.13%)
Feb 04, 2004 9.929 10.05 9.787 9.787 891,420 -0.27(-2.65%)
Feb 03, 2004 10.09 10.16 10.02 10.05 585,418 +0.03(+0.31%)
Feb 02, 2004 9.886 10.23 9.836 10.02 846,785 -0.08(-0.80%)
Jan 30, 2004 10.21 10.27 10.03 10.10 623,930 -0.29(-2.75%)
Jan 29, 2004 10.36 10.46 10.21 10.39 1,520,346 +0.01(+0.12%)
Jan 28, 2004 10.77 10.79 10.37 10.38 1,833,439 -0.60(-5.48%)
Jan 27, 2004 11.05 11.14 10.92 10.98 1,077,214 +0.08(+0.74%)
Jan 26, 2004 10.92 10.95 10.79 10.90 1,064,323 -0.25(-2.23%)
Jan 23, 2004 11.31 11.33 11.00 11.15 1,038,057 -0.07(-0.61%)
Jan 22, 2004 11.28 11.29 11.15 11.21 816,652 +0.05(+0.44%)
Jan 21, 2004 11.18 11.28 11.05 11.16 851,458 +0.11(+1.01%)
Jan 20, 2004 10.95 11.21 10.86 11.05 1,600,110 +0.50(+4.76%)
Jan 16, 2004 10.58 10.64 10.43 10.55 912,207 -0.01(-0.06%)
Jan 15, 2004 10.61 10.67 10.52 10.56 955,393 -0.10(-0.93%)
Jan 14, 2004 10.57 10.67 10.53 10.66 1,227,234 -0.09(-0.87%)
Jan 13, 2004 10.84 10.98 10.67 10.75 915,108 -0.05(-0.46%)
Jan 12, 2004 10.74 10.80 10.57 10.80 1,102,996 +0.02(+0.17%)
Jan 09, 2004 10.86 10.89 10.77 10.78 1,464,431 -0.20(-1.81%)
Jan 08, 2004 10.83 11.02 10.72 10.98 2,490,886 +0.60(+5.74%)
Jan 07, 2004 10.19 10.39 10.24 10.38 1,075,925 +0.18(+1.76%)
Jan 06, 2004 10.17 10.21 10.09 10.20 999,706 +0.02(+0.24%)
Jan 05, 2004 10.16 10.20 10.10 10.18 2,663,144 +0.15(+1.48%)
Jan 02, 2004 9.880 10.18 9.836 10.03 1,773,818 +0.39(+4.06%)
Dec 31, 2003 9.619 9.669 9.613 9.638 415,577 +0.06(+0.65%)
Dec 30, 2003 9.545 9.762 9.520 9.576 620,062 +0.07(+0.78%)
Dec 29, 2003 9.514 9.551 9.321 9.501 995,516 -0.01(-0.13%)
Dec 26, 2003 9.482 9.588 9.439 9.514 192,399 -0.04(-0.45%)
Dec 24, 2003 9.495 9.582 9.489 9.557 350,316 +0.04(+0.39%)
Dec 23, 2003 9.458 9.607 9.439 9.520 734,310 -0.12(-1.29%)
Dec 22, 2003 9.464 9.650 9.433 9.644 847,752 +0.29(+3.05%)
Dec 19, 2003 9.433 9.495 9.340 9.358 683,551 +0.02(+0.20%)
Dec 18, 2003 9.309 9.396 9.290 9.340 553,190 +0.12(+1.28%)
Dec 17, 2003 9.185 9.240 9.104 9.222 352,411 -0.10(-1.07%)
Dec 16, 2003 9.228 9.340 9.191 9.321 566,403 +0.07(+0.74%)
Dec 15, 2003 9.464 9.464 9.228 9.253 1,240,931 -0.21(-2.23%)
Dec 12, 2003 9.433 9.489 9.315 9.464 889,003 +0.03(+0.33%)
Dec 11, 2003 9.278 9.433 9.191 9.433 973,924 +0.33(+3.61%)
Dec 10, 2003 9.073 9.191 9.036 9.104 495,019 +0.03(+0.34%)
Dec 09, 2003 9.234 9.247 9.023 9.073 364,496 +0.02(+0.27%)
Dec 08, 2003 8.936 9.110 8.936 9.048 629,570 +0.07(+0.76%)
Dec 05, 2003 8.998 9.110 8.967 8.980 258,466 -0.07(-0.75%)
Dec 04, 2003 8.986 9.048 8.899 9.048 637,627 +0.11(+1.18%)
Dec 03, 2003 9.104 9.147 8.949 8.943 761,542 -0.13(-1.44%)
Dec 02, 2003 9.265 9.265 9.085 9.073 673,399 -0.27(-2.86%)
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.