Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.82 12.99 12.68 12.85 632,200 +0.09(+0.71%)
Jan 29, 2004 12.98 12.99 12.52 12.76 1,073,300 -0.18(-1.43%)
Jan 28, 2004 12.90 13.14 12.80 12.94 988,100 -0.06(-0.46%)
Jan 27, 2004 13.00 13.10 12.86 13.00 720,400 -0.05(-0.38%)
Jan 26, 2004 13.03 13.09 12.69 13.05 1,040,100 -0.02(-0.19%)
Jan 23, 2004 13.15 13.28 12.95 13.07 780,400 +0.00(+0.04%)
Jan 22, 2004 13.25 13.35 13.04 13.07 689,400 -0.21(-1.54%)
Jan 21, 2004 12.93 13.40 12.84 13.28 2,215,600 +0.40(+3.11%)
Jan 20, 2004 12.82 13.00 12.76 12.88 2,559,100 +0.03(+0.23%)
Jan 16, 2004 12.61 13.00 12.53 12.85 1,572,300 +0.20(+1.58%)
Jan 15, 2004 12.42 12.75 12.40 12.64 2,125,381 +0.10(+0.80%)
Jan 14, 2004 12.45 12.55 12.38 12.54 1,554,412 +0.09(+0.72%)
Jan 13, 2004 12.38 12.53 12.30 12.46 1,320,104 -0.04(-0.36%)
Jan 12, 2004 12.45 12.57 12.40 12.50 1,707,349 +0.18(+1.42%)
Jan 09, 2004 12.47 12.53 12.24 12.32 884,716 -0.15(-1.20%)
Jan 08, 2004 12.31 12.56 12.25 12.47 1,704,894 +0.08(+0.65%)
Jan 07, 2004 12.19 12.41 12.12 12.39 1,514,690 +0.11(+0.85%)
Jan 06, 2004 12.38 12.40 12.21 12.29 1,587,800 -0.07(-0.57%)
Jan 05, 2004 12.25 12.38 12.21 12.36 1,168,600 +0.11(+0.90%)
Jan 02, 2004 12.16 12.38 12.10 12.25 1,822,500 -0.04(-0.33%)
Dec 31, 2003 12.32 12.38 12.19 12.29 1,011,200 -0.04(-0.32%)
Dec 30, 2003 12.16 12.40 12.14 12.33 1,013,507 -0.04(-0.36%)
Dec 29, 2003 12.24 12.38 12.12 12.38 963,300 +0.10(+0.81%)
Dec 26, 2003 12.35 12.35 12.21 12.28 207,622 -0.03(-0.20%)
Dec 24, 2003 12.32 12.35 12.22 12.30 343,409 -0.06(-0.49%)
Dec 23, 2003 12.37 12.38 12.13 12.36 1,020,854 +0.04(+0.28%)
Dec 22, 2003 12.18 12.35 12.00 12.32 995,615 +0.07(+0.57%)
Dec 19, 2003 12.22 12.30 12.05 12.26 1,730,992 -0.04(-0.37%)
Dec 18, 2003 12.35 12.45 12.23 12.30 1,232,227 +0.06(+0.49%)
Dec 17, 2003 12.22 12.26 12.03 12.24 750,777 +0.04(+0.29%)
Dec 16, 2003 12.05 12.24 11.88 12.21 1,350,647 +0.12(+1.03%)
Dec 15, 2003 12.44 12.44 12.01 12.08 1,564,346 -0.24(-1.99%)
Dec 12, 2003 12.31 12.42 12.09 12.32 1,777,936 +0.09(+0.78%)
Dec 11, 2003 11.76 12.34 11.74 12.23 2,158,800 +0.41(+3.42%)
Dec 10, 2003 11.68 11.88 11.53 11.82 2,857,292 +0.13(+1.15%)
Dec 09, 2003 11.82 11.96 11.63 11.69 1,655,142 -0.06(-0.51%)
Dec 08, 2003 11.70 11.83 11.47 11.75 1,799,282 -0.02(-0.13%)
Dec 05, 2003 12.03 11.89 11.61 11.77 1,355,502 -0.26(-2.16%)
Dec 04, 2003 12.12 12.24 11.81 12.03 2,724,892 -0.04(-0.29%)
Dec 03, 2003 11.91 12.10 11.88 12.06 4,290,731 +0.19(+1.56%)
Dec 02, 2003 11.79 12.12 11.60 11.88 3,964,220 +0.22(+1.93%)
Dec 01, 2003 11.40 11.78 11.38 11.65 2,458,013 +0.06(+0.56%)
Nov 28, 2003 11.36 11.62 11.35 11.59 463,502 +0.16(+1.40%)
Nov 26, 2003 11.58 11.60 11.38 11.43 997,981 -0.17(-1.51%)
Nov 25, 2003 11.39 11.75 11.20 11.60 2,818,716 +0.14(+1.27%)
Nov 24, 2003 11.28 11.54 10.91 11.46 2,311,726 +0.20(+1.73%)
Nov 21, 2003 9.700 11.66 10.84 11.26 9,058,439 +1.56(+16.08%)
Nov 20, 2003 9.630 10.02 9.560 9.700 1,312,084 +0.00(+0.00%)
Nov 19, 2003 9.775 9.885 9.605 9.700 904,696 -0.11(-1.07%)
Nov 18, 2003 9.995 10.07 9.760 9.805 805,641 -0.24(-2.39%)
Nov 17, 2003 10.18 10.18 9.955 10.04 956,936 -0.17(-1.62%)
Nov 14, 2003 10.40 10.45 10.15 10.21 987,252 -0.20(-1.97%)
Nov 13, 2003 10.44 10.45 10.28 10.41 757,529 -0.04(-0.33%)
Nov 12, 2003 10.23 10.47 10.20 10.45 1,182,616 +0.23(+2.25%)
Nov 11, 2003 10.14 10.26 10.10 10.22 1,504,811 +0.08(+0.74%)
Nov 10, 2003 10.18 10.47 10.12 10.14 1,793,372 +0.02(+0.20%)
Nov 07, 2003 10.41 10.49 10.11 10.12 1,651,598 -0.11(-1.07%)
Nov 06, 2003 10.06 10.37 10.05 10.23 1,716,278 +0.15(+1.54%)
Nov 05, 2003 10.24 10.25 9.935 10.08 696,786 -0.17(-1.66%)
Nov 04, 2003 10.12 10.25 10.03 10.25 1,054,176 +0.12(+1.13%)
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.