Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 10.00 10.14 10.00 10.16 202,000 +0.15(+1.50%)
Nov 28, 2003 10.10 10.19 9.990 10.01 59,200 -0.05(-0.50%)
Nov 26, 2003 10.05 10.13 10.03 10.06 70,600 +0.09(+0.90%)
Nov 25, 2003 9.900 10.01 9.900 9.970 115,800 +0.01(+0.10%)
Nov 24, 2003 10.00 10.08 9.900 9.960 178,900 -0.10(-0.99%)
Nov 21, 2003 10.19 10.19 9.910 10.06 237,000 +0.27(+2.76%)
Nov 20, 2003 9.680 9.790 9.660 9.790 143,800 +0.11(+1.14%)
Nov 19, 2003 9.400 9.690 9.400 9.680 101,800 +0.22(+2.33%)
Nov 18, 2003 9.640 9.670 9.460 9.460 97,200 +0.01(+0.11%)
Nov 17, 2003 9.410 9.620 9.410 9.450 130,500 +0.01(+0.11%)
Nov 14, 2003 9.900 9.940 9.430 9.440 325,900 -0.43(-4.36%)
Nov 13, 2003 9.910 10.35 9.790 9.870 194,900 -0.07(-0.70%)
Nov 12, 2003 9.690 10.00 9.660 9.940 154,300 +0.34(+3.54%)
Nov 11, 2003 9.840 9.840 9.410 9.600 144,000 -0.36(-3.61%)
Nov 10, 2003 10.06 10.18 9.950 9.960 150,100 -0.17(-1.68%)
Nov 07, 2003 10.13 10.44 10.12 10.13 251,900 +0.17(+1.71%)
Nov 06, 2003 10.00 10.15 9.950 9.960 207,000 -0.02(-0.20%)
Nov 05, 2003 9.700 10.00 9.760 9.980 332,400 +0.12(+1.22%)
Nov 04, 2003 9.700 9.860 9.700 9.860 304,781 +0.06(+0.61%)
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.