Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.65 18.72 18.45 18.55 4,421 +0.11(+0.60%)
Jan 29, 2004 18.44 18.44 18.44 18.44 539 -0.11(-0.60%)
Jan 28, 2004 18.31 18.55 18.31 18.55 38,282 +0.48(+2.67%)
Jan 27, 2004 17.93 18.31 17.85 18.06 3,235 +0.34(+1.91%)
Jan 26, 2004 17.79 18.17 17.67 17.73 30,410 +0.01(+0.08%)
Jan 23, 2004 17.90 17.90 17.63 17.71 44,752 -0.07(-0.42%)
Jan 22, 2004 17.97 18.04 17.79 17.79 8,303 -0.30(-1.64%)
Jan 21, 2004 18.56 18.64 18.08 18.08 28,684 -0.46(-2.50%)
Jan 20, 2004 18.66 18.66 18.55 18.55 15,528 -0.09(-0.50%)
Jan 16, 2004 18.56 18.64 18.56 18.64 6,685 -0.06(-0.30%)
Jan 15, 2004 18.66 18.81 18.59 18.69 15,989 +0.04(+0.20%)
Jan 14, 2004 18.66 18.66 18.66 18.66 862 +0.10(+0.55%)
Jan 13, 2004 18.64 18.66 18.56 18.56 2,048 -0.27(-1.43%)
Jan 12, 2004 18.82 18.82 18.82 18.82 808 -0.21(-1.12%)
Jan 09, 2004 19.01 19.04 19.01 19.04 1,509 -0.34(-1.77%)
Jan 08, 2004 19.25 19.38 18.59 19.38 2,695 +0.32(+1.70%)
Jan 07, 2004 19.06 19.06 19.06 19.06 472 -0.23(-1.20%)
Jan 06, 2004 19.38 19.38 19.29 19.29 6,146 -0.09(-0.48%)
Jan 05, 2004 19.24 19.47 19.24 19.38 2,048 +0.52(+2.75%)
Jan 02, 2004 18.73 18.86 18.73 18.86 647 +0.04(+0.20%)
Dec 31, 2003 18.82 18.82 18.82 18.82 107 +0.00(+0.02%)
Dec 30, 2003 18.78 18.82 18.78 18.82 640 -0.23(-1.19%)
Dec 29, 2003 19.05 19.05 19.05 19.05 437 +0.50(+2.70%)
Dec 26, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Dec 24, 2003 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Dec 23, 2003 18.78 19.29 18.55 18.55 1,731 -0.19(-0.99%)
Dec 22, 2003 20.08 20.08 18.73 18.73 1,989 -1.16(-5.83%)
Dec 19, 2003 20.55 20.55 19.47 19.89 1,111 -1.07(-5.09%)
Dec 18, 2003 21.05 21.05 20.96 20.96 377 +0.83(+4.15%)
Dec 17, 2003 20.64 20.68 20.12 20.12 3,562 -0.51(-2.47%)
Dec 16, 2003 20.63 20.63 20.63 20.63 107 +0.00(+0.00%)
Dec 15, 2003 20.13 20.86 20.13 20.63 3,807 +0.23(+1.14%)
Dec 12, 2003 20.15 20.82 20.15 20.40 970 -0.46(-2.22%)
Dec 11, 2003 19.94 20.96 19.74 20.86 5,391 +0.37(+1.81%)
Dec 10, 2003 18.64 20.49 18.64 20.49 4,097 +1.90(+10.22%)
Dec 09, 2003 18.55 18.59 18.55 18.59 3,558 +0.04(+0.20%)
Dec 08, 2003 18.50 18.59 18.37 18.56 5,927 +0.18(+0.96%)
Dec 05, 2003 18.50 18.38 18.36 18.38 3,375 -0.12(-0.65%)
Dec 04, 2003 18.54 18.55 18.15 18.50 11,021 -0.04(-0.20%)
Dec 03, 2003 18.54 18.54 18.08 18.54 1,562 +0.04(+0.20%)
Dec 02, 2003 17.90 18.55 17.71 18.50 9,574 +0.60(+3.38%)
Dec 01, 2003 17.55 17.90 17.55 17.90 3,936 +0.05(+0.30%)
Nov 28, 2003 17.84 17.84 17.84 17.84 442 +0.00(+0.01%)
Nov 26, 2003 17.84 17.84 17.84 17.84 431 +0.22(+1.26%)
Nov 25, 2003 17.79 17.80 17.61 17.62 12,675 +0.05(+0.26%)
Nov 24, 2003 17.61 17.79 17.29 17.57 3,558 +0.15(+0.86%)
Nov 21, 2003 17.99 17.43 17.16 17.42 12,293 -0.57(-3.14%)
Nov 20, 2003 16.70 17.99 16.70 17.99 9,458 +0.55(+3.14%)
Nov 19, 2003 16.01 17.58 16.01 17.44 1,234 +0.59(+3.52%)
Nov 18, 2003 17.42 17.42 16.00 16.85 5,391 -0.62(-3.56%)
Nov 17, 2003 17.67 17.67 17.47 17.47 1,995 -0.19(-1.10%)
Nov 14, 2003 18.79 18.79 17.67 17.67 9,634 -1.21(-6.39%)
Nov 13, 2003 18.93 18.93 18.87 18.87 215 -0.25(-1.31%)
Nov 12, 2003 19.12 19.12 19.12 19.12 0 +0.00(+0.00%)
Nov 11, 2003 19.46 19.46 19.12 19.12 684 -0.15(-0.77%)
Nov 10, 2003 19.52 19.52 19.27 19.27 323 -0.21(-1.09%)
Nov 07, 2003 19.47 19.52 19.46 19.48 1,354 -0.16(-0.80%)
Nov 06, 2003 20.33 20.33 19.50 19.64 1,250 -0.46(-2.31%)
Nov 05, 2003 20.54 20.54 20.10 20.10 2,289 -1.68(-7.71%)
Nov 04, 2003 21.81 21.81 20.40 21.78 2,982 -0.15(-0.68%)
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.