Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.70 14.80 14.63 14.73 9,996,861 +0.01(+0.07%)
Jan 29, 2004 14.62 14.73 14.53 14.72 14,591,464 +0.12(+0.83%)
Jan 28, 2004 14.85 14.96 14.55 14.59 7,638,798 -0.26(-1.77%)
Jan 27, 2004 14.89 14.97 14.83 14.86 2,427,504 -0.10(-0.68%)
Jan 26, 2004 14.77 14.97 14.73 14.96 4,531,473 +0.20(+1.37%)
Jan 23, 2004 14.93 14.93 14.72 14.76 8,462,433 -0.07(-0.48%)
Jan 22, 2004 14.85 14.93 14.83 14.83 4,641,160 +0.00(+0.00%)
Jan 21, 2004 14.64 14.85 14.58 14.83 6,507,014 +0.22(+1.49%)
Jan 20, 2004 14.85 14.85 14.57 14.61 7,450,595 -0.02(-0.14%)
Jan 16, 2004 14.75 14.75 14.60 14.63 3,114,426 +0.05(+0.31%)
Jan 15, 2004 14.70 14.70 14.50 14.58 16,853,058 +0.12(+0.84%)
Jan 14, 2004 14.47 14.48 14.36 14.46 4,306,379 +0.11(+0.78%)
Jan 13, 2004 14.35 14.45 14.24 14.35 4,251,733 -0.07(-0.49%)
Jan 12, 2004 14.42 14.42 14.35 14.42 1,390,414 +0.06(+0.42%)
Jan 09, 2004 14.28 14.48 14.28 14.36 12,276,013 -0.05(-0.35%)
Jan 08, 2004 14.45 14.45 14.35 14.41 2,193,138 +0.05(+0.35%)
Jan 07, 2004 14.32 14.38 14.28 14.36 6,397,131 +0.01(+0.07%)
Jan 06, 2004 14.34 14.38 14.19 14.35 2,456,110 -0.01(-0.04%)
Jan 05, 2004 14.29 14.38 14.25 14.36 3,815,946 +0.12(+0.82%)
Jan 02, 2004 14.28 14.41 14.18 14.24 4,346,229 -0.02(-0.14%)
Dec 31, 2003 14.29 14.35 14.23 14.26 3,564,812 -0.04(-0.25%)
Dec 30, 2003 14.29 14.29 14.21 14.29 7,974,762 +0.04(+0.28%)
Dec 29, 2003 14.07 14.21 14.07 14.25 3,517,070 +0.18(+1.30%)
Dec 26, 2003 14.10 14.11 14.07 14.07 184,454 -0.01(-0.04%)
Dec 24, 2003 14.12 14.12 14.04 14.08 1,566,781 +0.00(+0.00%)
Dec 23, 2003 14.07 14.12 14.04 14.08 2,956,998 +0.02(+0.14%)
Dec 22, 2003 13.89 14.07 13.89 14.06 2,761,299 +0.08(+0.54%)
Dec 19, 2003 13.99 14.00 13.93 13.98 2,923,856 -0.04(-0.29%)
Dec 18, 2003 13.91 14.04 13.87 14.02 5,970,418 +0.12(+0.87%)
Dec 17, 2003 13.89 13.92 13.82 13.90 2,633,660 -0.05(-0.36%)
Dec 16, 2003 13.79 13.92 13.79 13.95 5,095,688 +0.12(+0.88%)
Dec 15, 2003 14.14 14.14 13.83 13.83 4,871,186 -0.04(-0.26%)
Dec 12, 2003 13.84 13.89 13.81 13.86 7,691,274 +0.04(+0.29%)
Dec 11, 2003 13.74 13.86 13.69 13.82 5,080,695 +0.16(+1.15%)
Dec 10, 2003 13.81 13.81 13.64 13.67 1,758,535 -0.08(-0.55%)
Dec 09, 2003 13.88 13.88 13.72 13.74 6,987,978 -0.12(-0.88%)
Dec 08, 2003 13.71 13.88 13.71 13.86 1,798,977 +0.13(+0.92%)
Dec 05, 2003 13.83 13.83 13.72 13.74 1,750,644 -0.11(-0.81%)
Dec 04, 2003 13.83 13.88 13.81 13.85 1,373,843 +0.04(+0.26%)
Dec 03, 2003 13.93 13.93 13.81 13.81 3,007,107 -0.03(-0.18%)
Dec 02, 2003 13.84 13.91 13.81 13.84 3,421,390 -0.04(-0.29%)
Dec 01, 2003 13.80 13.88 13.78 13.88 2,341,097 +0.16(+1.14%)
Nov 28, 2003 13.77 13.79 13.71 13.72 1,738,413 -0.02(-0.15%)
Nov 26, 2003 13.76 13.76 13.62 13.74 1,864,868 +0.08(+0.59%)
Nov 25, 2003 13.64 13.69 13.56 13.66 6,302,437 +0.08(+0.56%)
Nov 24, 2003 13.58 13.61 13.53 13.58 2,648,258 +0.13(+0.94%)
Nov 21, 2003 13.46 13.48 13.41 13.46 2,788,720 +0.08(+0.57%)
Nov 20, 2003 13.41 13.53 13.36 13.38 3,752,817 -0.12(-0.86%)
Nov 19, 2003 13.37 13.50 13.37 13.50 1,493,788 +0.10(+0.76%)
Nov 18, 2003 13.60 13.60 13.40 13.40 5,921,691 -0.16(-1.16%)
Nov 17, 2003 13.50 13.57 13.44 13.55 8,786,561 -0.04(-0.26%)
Nov 14, 2003 13.77 13.79 13.56 13.59 3,382,921 -0.18(-1.29%)
Nov 13, 2003 13.78 13.81 13.72 13.77 2,106,533 -0.05(-0.33%)
Nov 12, 2003 13.75 13.80 13.72 13.81 2,184,261 +0.11(+0.78%)
Nov 11, 2003 13.74 13.76 13.71 13.71 1,721,249 -0.05(-0.33%)
Nov 10, 2003 13.78 13.78 13.69 13.75 5,995,670 +0.02(+0.11%)
Nov 07, 2003 13.88 13.93 13.74 13.74 5,043,804 -0.15(-1.06%)
Nov 06, 2003 13.84 13.88 13.71 13.88 4,332,815 +0.07(+0.48%)
Nov 05, 2003 13.89 13.82 13.71 13.82 4,385,882 -0.03(-0.22%)
Nov 04, 2003 13.89 13.91 13.83 13.85 2,414,626 -0.11(-0.76%)
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.