Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.59 18.73 18.55 18.61 12,832 +0.01(+0.05%)
Feb 26, 2004 18.56 18.78 18.56 18.60 539 -0.18(-0.94%)
Feb 25, 2004 18.73 18.87 18.73 18.78 9,813 +0.17(+0.90%)
Feb 24, 2004 18.65 18.65 18.61 18.61 431 +0.02(+0.10%)
Feb 23, 2004 18.55 18.66 18.55 18.59 4,097 -0.01(-0.05%)
Feb 20, 2004 18.64 18.64 18.55 18.60 3,450 -0.14(-0.74%)
Feb 19, 2004 18.55 18.78 18.55 18.74 323 +0.10(+0.55%)
Feb 18, 2004 18.78 18.87 18.55 18.64 10,244 -0.19(-0.98%)
Feb 17, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 13, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 12, 2004 18.73 18.82 18.60 18.82 2,264 +0.09(+0.49%)
Feb 11, 2004 18.64 18.79 18.64 18.73 21,136 -0.13(-0.68%)
Feb 10, 2004 18.78 19.01 18.64 18.86 27,175 +0.12(+0.64%)
Feb 09, 2004 18.88 18.92 18.64 18.74 12,832 -0.11(-0.59%)
Feb 06, 2004 18.76 18.85 18.76 18.85 754 -0.01(-0.05%)
Feb 05, 2004 19.01 19.01 18.74 18.86 7,332 +0.08(+0.44%)
Feb 04, 2004 18.71 19.00 18.64 18.78 77,966 +0.05(+0.25%)
Feb 03, 2004 18.45 18.73 18.45 18.73 7,980 +0.16(+0.85%)
Feb 02, 2004 18.39 18.57 18.39 18.57 754 +0.03(+0.15%)
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%)
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.