Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.65 11.66 11.60 11.62 855,800 -0.21(-1.79%)
Jan 29, 2004 12.03 12.04 11.80 11.83 774,400 -0.22(-1.81%)
Jan 28, 2004 12.25 12.25 12.03 12.04 617,400 -0.15(-1.26%)
Jan 27, 2004 12.30 12.30 12.16 12.20 636,200 -0.12(-0.94%)
Jan 26, 2004 12.21 12.33 12.09 12.31 562,600 +0.10(+0.83%)
Jan 23, 2004 12.19 12.22 12.07 12.21 797,600 -0.00(-0.01%)
Jan 22, 2004 12.05 12.23 12.00 12.21 515,200 +0.25(+2.12%)
Jan 21, 2004 11.85 11.96 11.77 11.96 325,400 +0.11(+0.95%)
Jan 20, 2004 11.86 11.86 11.75 11.85 352,800 +0.10(+0.87%)
Jan 16, 2004 11.71 11.76 11.64 11.74 375,000 +0.07(+0.62%)
Jan 15, 2004 11.57 11.71 11.50 11.67 376,800 +0.14(+1.18%)
Jan 14, 2004 11.40 11.54 11.38 11.54 292,200 +0.16(+1.42%)
Jan 13, 2004 11.30 11.40 11.30 11.38 558,000 +0.09(+0.80%)
Jan 12, 2004 11.21 11.29 11.20 11.29 266,800 +0.08(+0.70%)
Jan 09, 2004 11.19 11.27 11.15 11.21 457,000 +0.01(+0.06%)
Jan 08, 2004 11.07 11.21 11.07 11.20 512,600 +0.19(+1.74%)
Jan 07, 2004 11.01 11.04 10.99 11.01 549,600 +0.02(+0.16%)
Jan 06, 2004 10.78 11.01 10.78 10.99 435,600 +0.24(+2.26%)
Jan 05, 2004 10.67 10.76 10.67 10.75 380,400 +0.07(+0.70%)
Jan 02, 2004 10.64 10.73 10.64 10.67 296,000 +0.04(+0.38%)
Dec 31, 2003 10.64 10.66 10.59 10.63 174,600 +0.03(+0.26%)
Dec 30, 2003 10.69 10.69 10.59 10.61 191,600 -0.06(-0.56%)
Dec 29, 2003 10.61 10.62 10.60 10.67 313,400 +0.09(+0.82%)
Dec 26, 2003 10.59 10.61 10.57 10.58 45,800 +0.00(+0.01%)
Dec 24, 2003 10.51 10.58 10.51 10.58 50,400 +0.02(+0.15%)
Dec 23, 2003 10.62 10.68 10.50 10.56 264,800 -0.03(-0.24%)
Dec 22, 2003 10.53 10.65 10.53 10.59 401,200 +0.03(+0.26%)
Dec 19, 2003 10.53 10.57 10.49 10.56 246,400 +0.01(+0.11%)
Dec 18, 2003 10.42 10.59 10.41 10.55 206,000 +0.13(+1.27%)
Dec 17, 2003 10.33 10.43 10.32 10.42 338,200 +0.09(+0.84%)
Dec 16, 2003 10.39 10.41 10.29 10.33 465,000 -0.08(-0.77%)
Dec 15, 2003 10.56 10.58 10.38 10.41 528,200 +0.06(+0.56%)
Dec 12, 2003 10.31 10.40 10.31 10.35 540,200 +0.11(+1.10%)
Dec 11, 2003 9.998 10.30 9.998 10.24 385,000 +0.27(+2.68%)
Dec 10, 2003 10.05 10.07 9.973 9.973 442,400 -0.08(-0.77%)
Dec 09, 2003 10.17 10.18 10.05 10.05 429,600 -0.05(-0.53%)
Dec 08, 2003 9.975 10.17 9.975 10.10 673,400 +0.14(+1.44%)
Dec 05, 2003 9.957 9.995 9.938 9.960 333,000 -0.02(-0.19%)
Dec 04, 2003 10.06 10.11 9.945 9.979 524,400 -0.09(-0.93%)
Dec 03, 2003 10.06 10.21 10.06 10.07 483,400 +0.07(+0.72%)
Dec 02, 2003 9.969 10.06 9.921 10.00 402,600 +0.02(+0.19%)
Dec 01, 2003 9.944 10.01 9.944 9.981 477,600 +0.11(+1.08%)
Nov 28, 2003 9.838 9.901 9.838 9.875 127,200 +0.06(+0.60%)
Nov 26, 2003 9.800 9.838 9.713 9.816 427,200 -0.01(-0.14%)
Nov 25, 2003 9.799 9.863 9.799 9.830 429,600 +0.06(+0.64%)
Nov 24, 2003 9.625 9.850 9.625 9.768 498,200 +0.18(+1.88%)
Nov 21, 2003 9.354 9.599 9.348 9.588 602,600 +0.23(+2.50%)
Nov 20, 2003 9.463 9.506 9.400 9.354 540,800 -0.16(-1.71%)
Nov 19, 2003 9.562 9.592 9.310 9.516 991,400 -0.05(-0.56%)
Nov 18, 2003 9.689 9.762 9.570 9.570 1,106,400 -0.33(-3.37%)
Nov 17, 2003 9.938 9.938 9.794 9.904 330,800 -0.13(-1.27%)
Nov 14, 2003 10.17 10.22 10.03 10.03 627,400 -0.14(-1.36%)
Nov 13, 2003 9.906 10.19 9.904 10.17 443,800 +0.26(+2.60%)
Nov 12, 2003 9.825 9.920 9.825 9.912 644,600 +0.09(+0.95%)
Nov 11, 2003 9.887 9.924 9.819 9.819 429,000 -0.06(-0.57%)
Nov 10, 2003 10.01 10.03 9.873 9.875 470,200 -0.13(-1.32%)
Nov 07, 2003 10.13 10.13 9.990 10.01 387,400 -0.08(-0.79%)
Nov 06, 2003 9.969 10.09 9.890 10.09 604,400 +0.12(+1.20%)
Nov 05, 2003 10.12 10.19 9.844 9.967 1,089,400 -0.16(-1.53%)
Nov 04, 2003 10.09 10.15 10.01 10.12 614,112 +0.12(+1.19%)
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.