Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.62 11.02 10.62 11.00 601,200 +0.38(+3.53%)
Sep 29, 2004 10.77 10.77 10.57 10.62 659,200 -0.12(-1.07%)
Sep 28, 2004 10.86 11.01 10.70 10.74 449,600 -0.14(-1.33%)
Sep 27, 2004 10.71 11.11 10.68 10.88 1,535,000 +0.33(+3.13%)
Sep 24, 2004 10.62 10.62 10.29 10.55 232,800 -0.02(-0.14%)
Sep 23, 2004 10.37 10.62 10.37 10.57 169,600 -0.12(-1.12%)
Sep 22, 2004 10.88 11.12 10.61 10.69 491,800 -0.29(-2.64%)
Sep 21, 2004 10.88 11.12 10.79 10.98 779,400 +0.12(+1.10%)
Sep 20, 2004 10.86 10.86 10.71 10.86 361,400 +0.01(+0.14%)
Sep 17, 2004 10.71 10.90 10.66 10.85 135,200 +0.12(+1.12%)
Sep 16, 2004 10.53 10.88 10.30 10.72 257,400 +0.39(+3.77%)
Sep 15, 2004 10.50 10.61 10.29 10.34 143,600 -0.32(-3.00%)
Sep 14, 2004 10.15 10.70 10.13 10.65 590,600 +0.38(+3.70%)
Sep 13, 2004 10.01 10.28 10.01 10.28 272,200 +0.24(+2.34%)
Sep 10, 2004 9.960 10.20 9.925 10.04 542,400 +0.17(+1.77%)
Sep 09, 2004 9.740 9.945 9.740 9.865 152,800 +0.00(+0.00%)
Sep 08, 2004 10.04 10.04 9.700 9.865 262,200 +0.32(+3.35%)
Sep 07, 2004 9.610 9.610 9.425 9.545 210,000 +0.04(+0.47%)
Sep 03, 2004 9.500 9.525 9.445 9.500 102,200 -0.08(-0.84%)
Sep 02, 2004 9.500 9.600 9.450 9.580 374,400 +0.13(+1.43%)
Sep 01, 2004 9.400 9.500 9.330 9.445 92,400 +0.02(+0.16%)
Aug 31, 2004 9.330 9.435 9.200 9.430 149,600 +0.14(+1.51%)
Aug 30, 2004 9.300 9.360 9.210 9.290 131,200 -0.12(-1.22%)
Aug 27, 2004 9.275 9.500 9.265 9.405 57,800 +0.04(+0.48%)
Aug 26, 2004 9.275 9.380 9.275 9.360 144,200 +0.00(+0.05%)
Aug 25, 2004 9.160 9.375 9.160 9.355 80,400 +0.08(+0.86%)
Aug 24, 2004 9.101 9.300 9.080 9.275 97,400 +0.14(+1.53%)
Aug 23, 2004 9.090 9.225 9.000 9.135 141,398 -0.05(-0.60%)
Aug 20, 2004 9.025 9.230 9.025 9.190 201,810 +0.04(+0.44%)
Aug 19, 2004 9.075 9.200 8.980 9.150 313,800 +0.08(+0.83%)
Aug 18, 2004 9.000 9.150 8.945 9.075 174,600 +0.00(+0.06%)
Aug 17, 2004 8.830 9.130 8.830 9.070 430,800 +0.23(+2.66%)
Aug 16, 2004 8.645 8.910 8.640 8.835 350,800 +0.23(+2.67%)
Aug 13, 2004 8.705 8.768 8.590 8.605 204,000 -0.11(-1.26%)
Aug 12, 2004 8.425 8.750 8.425 8.715 210,400 +0.14(+1.63%)
Aug 11, 2004 8.435 8.635 8.415 8.575 214,600 -0.19(-2.11%)
Aug 10, 2004 8.215 8.860 8.190 8.760 376,600 +0.51(+6.18%)
Aug 09, 2004 8.215 8.300 8.055 8.250 244,326 +0.02(+0.18%)
Aug 06, 2004 8.380 8.410 8.110 8.235 408,000 -0.23(-2.72%)
Aug 05, 2004 8.675 8.700 8.415 8.465 347,200 -0.19(-2.14%)
Aug 04, 2004 8.605 8.845 8.535 8.650 597,600 -0.04(-0.52%)
Aug 03, 2004 8.790 8.850 8.625 8.695 224,200 -0.22(-2.52%)
Aug 02, 2004 8.700 8.920 8.695 8.920 135,600 -0.02(-0.22%)
Jul 30, 2004 8.705 8.945 8.675 8.940 198,600 +0.14(+1.65%)
Jul 29, 2004 8.685 8.850 8.500 8.795 207,400 +0.21(+2.45%)
Jul 28, 2004 8.750 8.850 8.380 8.585 490,600 -0.33(-3.76%)
Jul 27, 2004 8.200 8.925 8.185 8.920 878,800 +0.70(+8.45%)
Jul 26, 2004 8.595 8.600 8.100 8.225 1,000,400 -0.26(-3.01%)
Jul 23, 2004 8.850 8.850 8.350 8.480 969,200 -0.46(-5.20%)
Jul 22, 2004 8.500 8.965 8.355 8.945 453,600 +0.44(+5.17%)
Jul 21, 2004 8.725 8.745 8.425 8.505 420,400 -0.14(-1.62%)
Jul 20, 2004 8.595 8.680 8.355 8.645 445,400 +0.04(+0.46%)
Jul 19, 2004 8.585 8.840 8.360 8.605 250,200 -0.07(-0.81%)
Jul 16, 2004 8.730 8.835 8.565 8.675 237,600 -0.04(-0.40%)
Jul 15, 2004 8.760 8.885 8.665 8.710 269,000 +0.03(+0.35%)
Jul 14, 2004 8.355 8.720 8.325 8.680 412,000 +0.22(+2.60%)
Jul 13, 2004 8.435 8.610 8.400 8.460 212,600 -0.16(-1.91%)
Jul 12, 2004 8.885 8.885 8.460 8.625 378,200 -0.19(-2.16%)
Jul 09, 2004 8.800 8.900 8.700 8.815 248,200 +0.20(+2.26%)
Jul 08, 2004 9.025 9.040 8.580 8.620 784,200 -0.38(-4.22%)
Jul 07, 2004 8.680 9.060 8.680 9.000 1,112,800 +0.29(+3.39%)
Jul 06, 2004 8.470 8.890 8.470 8.705 1,043,200 +0.30(+3.57%)
Jul 02, 2004 8.435 8.435 8.251 8.405 251,600 +0.01(+0.12%)
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.