Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.48 13.48 13.34 13.40 10,500 +0.06(+0.45%)
Apr 29, 2004 13.28 13.49 13.28 13.34 12,300 +0.04(+0.30%)
Apr 28, 2004 13.42 13.45 13.30 13.30 10,800 +0.01(+0.08%)
Apr 27, 2004 13.34 13.35 13.22 13.29 16,300 -0.01(-0.08%)
Apr 26, 2004 13.60 13.60 13.20 13.30 37,700 -0.42(-3.06%)
Apr 23, 2004 13.68 13.72 13.45 13.72 8,500 +0.06(+0.44%)
Apr 22, 2004 13.52 13.66 13.40 13.66 9,700 -0.09(-0.65%)
Apr 21, 2004 13.84 13.84 13.75 13.75 10,100 -0.09(-0.65%)
Apr 20, 2004 13.90 13.90 13.68 13.84 27,900 -0.13(-0.93%)
Apr 19, 2004 13.79 13.97 13.79 13.97 20,900 +0.15(+1.09%)
Apr 16, 2004 13.89 13.90 13.78 13.82 15,500 +0.00(+0.00%)
Apr 15, 2004 13.70 13.82 13.70 13.82 4,700 +0.22(+1.62%)
Apr 14, 2004 13.50 13.80 13.50 13.60 20,700 -0.32(-2.30%)
Apr 13, 2004 14.51 14.51 13.92 13.92 21,000 -0.59(-4.07%)
Apr 12, 2004 14.44 14.52 14.31 14.51 14,400 +0.06(+0.42%)
Apr 08, 2004 14.46 14.46 14.32 14.45 4,500 -0.01(-0.07%)
Apr 07, 2004 14.46 14.46 14.46 14.46 600 +0.04(+0.28%)
Apr 06, 2004 14.50 14.50 14.35 14.42 6,800 -0.13(-0.89%)
Apr 05, 2004 14.80 14.80 14.51 14.55 3,000 -0.26(-1.76%)
Apr 02, 2004 14.90 14.90 14.71 14.81 9,900 -0.17(-1.13%)
Apr 01, 2004 14.97 14.98 14.97 14.98 3,600 +0.02(+0.13%)
Mar 31, 2004 14.95 14.96 14.95 14.96 2,900 +0.11(+0.74%)
Mar 30, 2004 14.98 15.01 14.80 14.85 16,200 -0.08(-0.54%)
Mar 29, 2004 15.01 15.01 14.93 14.93 2,300 -0.02(-0.13%)
Mar 26, 2004 15.09 15.09 14.95 14.95 5,300 -0.15(-0.99%)
Mar 25, 2004 15.22 15.38 14.88 15.10 65,200 -0.10(-0.66%)
Mar 24, 2004 14.98 15.25 14.98 15.20 26,700 +0.08(+0.53%)
Mar 23, 2004 15.10 15.15 15.01 15.12 16,900 -0.03(-0.20%)
Mar 22, 2004 15.10 15.15 15.10 15.15 5,900 +0.02(+0.13%)
Mar 19, 2004 15.07 15.13 15.07 15.13 3,300 +0.03(+0.20%)
Mar 18, 2004 15.15 15.15 15.10 15.10 4,000 -0.05(-0.33%)
Mar 17, 2004 15.19 15.19 15.05 15.15 17,700 -0.04(-0.26%)
Mar 16, 2004 15.35 15.35 15.05 15.19 15,100 -0.14(-0.91%)
Mar 15, 2004 15.25 15.33 15.18 15.33 5,800 +0.08(+0.52%)
Mar 12, 2004 15.24 15.25 15.24 15.25 6,700 +0.09(+0.59%)
Mar 11, 2004 15.15 15.25 15.15 15.16 7,900 -0.01(-0.07%)
Mar 10, 2004 15.12 15.17 15.12 15.17 4,500 +0.09(+0.60%)
Mar 09, 2004 15.25 15.25 15.02 15.08 17,300 -0.12(-0.79%)
Mar 08, 2004 15.40 15.40 15.20 15.20 15,500 -0.09(-0.59%)
Mar 05, 2004 15.25 15.30 15.20 15.29 8,600 +0.10(+0.66%)
Mar 04, 2004 15.12 15.19 15.12 15.19 2,800 +0.14(+0.93%)
Mar 03, 2004 15.06 15.07 15.05 15.05 6,700 -0.12(-0.79%)
Mar 02, 2004 15.13 15.17 15.00 15.17 7,100 +0.02(+0.13%)
Mar 01, 2004 15.14 15.15 15.14 15.15 1,500 +0.06(+0.40%)
Feb 27, 2004 15.10 15.10 15.09 15.09 200 +0.09(+0.60%)
Feb 26, 2004 15.00 15.00 15.00 15.00 3,200 +0.00(+0.00%)
Feb 25, 2004 14.98 15.00 14.94 15.00 8,600 +0.04(+0.27%)
Feb 24, 2004 14.98 14.98 14.85 14.96 14,800 +0.02(+0.13%)
Feb 23, 2004 14.88 14.95 14.81 14.94 8,000 +0.12(+0.81%)
Feb 20, 2004 14.83 14.83 14.76 14.82 2,400 +0.07(+0.47%)
Feb 19, 2004 14.87 14.87 14.75 14.75 2,900 -0.10(-0.67%)
Feb 18, 2004 14.84 14.87 14.84 14.85 5,600 +0.03(+0.20%)
Feb 17, 2004 14.83 14.83 14.77 14.82 2,500 +0.07(+0.47%)
Feb 13, 2004 14.80 14.81 14.75 14.75 2,100 +0.01(+0.07%)
Feb 12, 2004 14.80 14.80 14.74 14.74 14,100 -0.06(-0.41%)
Feb 11, 2004 14.73 14.80 14.70 14.80 11,800 +0.08(+0.54%)
Feb 10, 2004 14.82 14.85 14.72 14.72 12,000 -0.04(-0.27%)
Feb 09, 2004 14.85 14.85 14.76 14.76 4,200 -0.03(-0.20%)
Feb 06, 2004 14.90 14.90 14.79 14.79 11,900 -0.11(-0.74%)
Feb 05, 2004 14.80 14.90 14.80 14.90 6,900 +0.12(+0.81%)
Feb 04, 2004 14.72 14.78 14.72 14.78 1,600 +0.07(+0.48%)
Feb 03, 2004 14.79 14.79 14.71 14.71 2,900 -0.03(-0.20%)
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.