Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.10 19.30 19.00 19.16 701,700 +0.02(+0.10%)
Mar 30, 2004 18.70 19.20 18.68 19.14 583,200 +0.27(+1.43%)
Mar 29, 2004 18.40 19.04 18.40 18.87 636,700 +0.53(+2.89%)
Mar 26, 2004 18.49 18.54 18.20 18.34 550,900 -0.15(-0.81%)
Mar 25, 2004 18.00 18.51 17.95 18.49 969,900 +0.69(+3.88%)
Mar 24, 2004 17.49 17.81 17.31 17.80 868,500 +0.41(+2.36%)
Mar 23, 2004 17.73 17.73 17.18 17.39 599,400 +0.17(+0.99%)
Mar 22, 2004 17.52 17.56 17.08 17.22 690,400 -0.29(-1.66%)
Mar 19, 2004 17.96 18.05 17.51 17.51 628,300 -0.45(-2.51%)
Mar 18, 2004 18.07 18.08 17.54 17.96 626,600 -0.12(-0.66%)
Mar 17, 2004 18.15 18.39 18.06 18.08 397,700 +0.14(+0.78%)
Mar 16, 2004 17.90 18.02 17.74 17.94 494,400 +0.23(+1.30%)
Mar 15, 2004 17.94 18.12 17.70 17.71 546,300 -0.38(-2.10%)
Mar 12, 2004 17.65 18.10 17.51 18.09 605,800 +0.67(+3.85%)
Mar 11, 2004 17.90 18.43 17.08 17.42 2,089,700 +0.32(+1.87%)
Mar 10, 2004 17.75 17.76 17.10 17.10 502,100 -0.59(-3.34%)
Mar 09, 2004 18.21 18.21 17.53 17.69 524,100 -0.43(-2.37%)
Mar 08, 2004 18.38 18.57 18.12 18.12 460,700 -0.26(-1.41%)
Mar 05, 2004 18.33 18.55 17.93 18.38 371,300 +0.05(+0.27%)
Mar 04, 2004 18.06 18.42 17.73 18.33 558,000 +0.30(+1.66%)
Mar 03, 2004 18.07 18.24 17.67 18.03 419,600 -0.04(-0.22%)
Mar 02, 2004 18.56 18.88 18.05 18.07 736,900 -0.48(-2.59%)
Mar 01, 2004 17.80 18.71 17.73 18.55 1,065,600 +0.95(+5.40%)
Feb 27, 2004 17.71 17.99 17.48 17.60 572,500 -0.11(-0.62%)
Feb 26, 2004 17.35 17.71 17.11 17.71 581,300 +0.40(+2.31%)
Feb 25, 2004 17.00 17.37 16.91 17.31 596,600 +0.30(+1.76%)
Feb 24, 2004 16.85 17.16 16.84 17.01 488,000 +0.16(+0.95%)
Feb 23, 2004 17.16 17.29 16.83 16.85 612,800 -0.31(-1.81%)
Feb 20, 2004 17.20 17.29 16.85 17.16 423,200 +0.07(+0.41%)
Feb 19, 2004 17.43 17.53 17.03 17.09 302,200 -0.25(-1.44%)
Feb 18, 2004 17.47 17.49 17.19 17.34 278,200 -0.03(-0.17%)
Feb 17, 2004 17.10 17.42 16.97 17.37 481,000 +0.37(+2.18%)
Feb 13, 2004 17.40 17.42 16.95 17.00 277,200 -0.29(-1.68%)
Feb 12, 2004 17.48 17.53 17.26 17.29 256,000 -0.22(-1.26%)
Feb 11, 2004 17.65 17.65 17.00 17.51 819,800 -0.07(-0.40%)
Feb 10, 2004 17.47 17.70 17.36 17.58 266,600 +0.11(+0.63%)
Feb 09, 2004 17.53 17.63 17.39 17.47 474,300 -0.06(-0.34%)
Feb 06, 2004 17.05 17.53 17.00 17.53 389,100 +0.48(+2.82%)
Feb 05, 2004 17.00 17.23 16.88 17.05 550,400 +0.48(+2.90%)
Feb 04, 2004 16.93 16.93 16.54 16.57 486,100 -0.37(-2.18%)
Feb 03, 2004 16.74 17.19 16.69 16.94 422,800 +0.20(+1.19%)
Feb 02, 2004 16.90 17.18 16.50 16.74 583,800 -0.22(-1.30%)
Jan 30, 2004 16.65 17.07 16.44 16.96 557,200 +0.39(+2.35%)
Jan 29, 2004 16.75 16.75 16.22 16.57 590,700 +0.03(+0.18%)
Jan 28, 2004 17.25 17.27 16.54 16.54 503,500 -0.61(-3.56%)
Jan 27, 2004 17.68 17.73 17.14 17.15 508,300 -0.53(-3.00%)
Jan 26, 2004 17.40 17.68 17.14 17.68 517,900 +0.20(+1.14%)
Jan 23, 2004 17.86 18.16 17.23 17.48 619,600 -0.38(-2.13%)
Jan 22, 2004 17.69 17.98 17.36 17.86 846,600 +0.34(+1.94%)
Jan 21, 2004 16.55 17.72 16.55 17.52 1,062,600 +0.99(+5.99%)
Jan 20, 2004 16.66 16.73 16.35 16.53 440,100 -0.12(-0.72%)
Jan 16, 2004 17.00 17.02 16.53 16.65 416,600 -0.28(-1.65%)
Jan 15, 2004 16.83 16.98 16.38 16.93 439,400 +0.29(+1.74%)
Jan 14, 2004 16.36 16.85 16.28 16.64 389,200 +0.34(+2.09%)
Jan 13, 2004 16.14 16.32 15.94 16.30 453,900 +0.19(+1.18%)
Jan 12, 2004 16.01 16.34 15.86 16.11 819,400 +0.11(+0.69%)
Jan 09, 2004 16.38 16.38 16.00 16.00 598,000 -0.58(-3.50%)
Jan 08, 2004 16.35 16.59 15.98 16.58 652,800 +0.11(+0.67%)
Jan 07, 2004 16.40 16.48 16.25 16.47 525,800 +0.13(+0.80%)
Jan 06, 2004 16.22 16.45 16.17 16.34 591,400 -0.07(-0.43%)
Jan 05, 2004 16.36 16.47 16.07 16.41 416,400 +0.05(+0.31%)
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.