Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 16.18 16.50 16.05 16.36 87,700 +0.26(+1.61%)
Jan 29, 2004 15.30 16.19 15.30 16.10 199,100 +0.68(+4.41%)
Jan 28, 2004 16.35 16.55 15.10 15.42 652,200 -1.33(-7.94%)
Jan 27, 2004 16.90 16.96 16.53 16.75 237,100 -0.47(-2.73%)
Jan 26, 2004 17.75 17.80 17.16 17.22 323,300 -0.87(-4.81%)
Jan 23, 2004 18.38 18.38 18.02 18.09 110,800 -0.27(-1.47%)
Jan 22, 2004 18.60 18.65 18.35 18.36 98,500 -0.11(-0.60%)
Jan 21, 2004 18.45 18.65 18.16 18.47 120,500 +0.22(+1.21%)
Jan 20, 2004 18.05 18.50 18.05 18.25 216,500 +0.60(+3.40%)
Jan 16, 2004 18.30 18.50 17.60 17.65 107,000 -0.64(-3.50%)
Jan 15, 2004 18.90 19.00 18.10 18.29 152,800 -0.31(-1.67%)
Jan 14, 2004 18.30 18.94 18.27 18.60 185,100 -0.30(-1.59%)
Jan 13, 2004 19.47 19.50 18.76 18.90 169,100 -0.41(-2.12%)
Jan 12, 2004 19.80 19.95 19.30 19.31 159,100 +0.07(+0.36%)
Jan 09, 2004 18.95 19.60 18.94 19.24 142,000 +0.40(+2.12%)
Jan 08, 2004 18.01 18.98 18.01 18.84 151,100 +0.83(+4.61%)
Jan 07, 2004 18.46 18.56 17.70 18.01 223,900 -0.86(-4.56%)
Jan 06, 2004 20.25 20.25 18.75 18.87 234,400 -1.44(-7.09%)
Jan 05, 2004 20.15 20.45 20.00 20.31 195,700 +0.35(+1.75%)
Jan 02, 2004 19.47 20.30 19.20 19.96 219,800 +0.84(+4.39%)
Dec 31, 2003 19.16 19.23 19.06 19.12 53,300 +0.00(+0.00%)
Dec 30, 2003 18.83 19.15 18.73 19.12 130,400 +0.42(+2.25%)
Dec 29, 2003 18.40 18.68 18.23 18.70 146,000 +0.44(+2.41%)
Dec 26, 2003 18.10 18.26 18.06 18.26 49,300 +0.16(+0.88%)
Dec 24, 2003 17.78 18.10 17.71 18.10 64,500 +0.32(+1.80%)
Dec 23, 2003 17.27 17.80 17.27 17.78 116,500 +0.43(+2.48%)
Dec 22, 2003 17.00 17.45 16.94 17.35 84,000 +0.35(+2.06%)
Dec 19, 2003 16.71 17.14 16.71 17.00 65,900 +0.30(+1.80%)
Dec 18, 2003 16.27 16.70 16.27 16.70 93,700 +0.43(+2.64%)
Dec 17, 2003 16.77 16.88 16.10 16.27 128,600 -0.65(-3.84%)
Dec 16, 2003 16.90 16.95 16.72 16.92 52,000 -0.24(-1.40%)
Dec 15, 2003 17.26 17.26 17.10 17.16 45,700 +0.04(+0.23%)
Dec 12, 2003 17.17 17.17 17.03 17.12 78,400 +0.05(+0.29%)
Dec 11, 2003 16.60 17.07 16.60 17.07 63,800 +0.47(+2.83%)
Dec 10, 2003 16.95 17.08 16.57 16.60 65,700 -0.32(-1.89%)
Dec 09, 2003 16.87 17.00 16.87 16.92 50,500 +0.15(+0.89%)
Dec 08, 2003 16.73 16.90 16.60 16.77 42,900 +0.05(+0.30%)
Dec 05, 2003 16.85 16.88 16.65 16.72 35,600 -0.13(-0.77%)
Dec 04, 2003 16.90 16.93 16.90 16.85 86,400 +0.15(+0.90%)
Dec 03, 2003 16.70 16.81 16.59 16.70 82,900 +0.22(+1.33%)
Dec 02, 2003 16.98 17.15 16.47 16.48 117,400 -0.44(-2.60%)
Dec 01, 2003 16.60 16.93 16.53 16.92 112,700 +0.70(+4.32%)
Nov 28, 2003 16.20 16.38 16.05 16.22 61,900 +0.22(+1.37%)
Nov 26, 2003 15.85 16.00 15.85 16.00 70,500 +0.31(+1.98%)
Nov 25, 2003 15.40 15.72 15.33 15.69 147,700 +0.71(+4.74%)
Nov 24, 2003 14.25 14.99 14.25 14.98 121,600 +0.87(+6.17%)
Nov 21, 2003 14.16 14.42 13.85 14.11 189,100 -0.22(-1.54%)
Nov 20, 2003 14.90 14.95 14.33 14.33 125,500 -0.76(-5.04%)
Nov 19, 2003 14.85 15.15 14.45 15.09 270,500 -0.17(-1.11%)
Nov 18, 2003 15.40 15.55 15.20 15.26 122,000 -0.04(-0.26%)
Nov 17, 2003 15.56 15.56 14.90 15.30 296,000 -1.26(-7.61%)
Nov 14, 2003 16.67 16.67 16.56 16.56 82,700 -0.05(-0.30%)
Nov 13, 2003 16.56 16.74 16.40 16.61 494,900 +0.13(+0.79%)
Nov 12, 2003 16.51 16.59 16.21 16.48 184,900 +0.04(+0.24%)
Nov 11, 2003 17.40 17.40 16.35 16.44 176,100 -1.20(-6.80%)
Nov 10, 2003 17.65 17.65 17.60 17.64 86,300 +0.18(+1.03%)
Nov 07, 2003 17.55 17.68 17.45 17.46 59,000 -0.20(-1.13%)
Nov 06, 2003 17.92 17.92 17.40 17.66 103,400 -0.26(-1.45%)
Nov 05, 2003 17.50 18.00 17.78 17.92 111,600 -0.18(-0.99%)
Nov 04, 2003 17.50 18.56 17.50 18.10 150,227 +0.80(+4.62%)
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.