Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.60 14.69 14.50 14.68 28,034 +0.20(+1.40%)
Aug 30, 2004 14.30 14.71 14.09 14.48 55,203 +0.29(+2.02%)
Aug 27, 2004 13.90 14.32 13.90 14.19 37,127 +0.24(+1.72%)
Aug 26, 2004 13.93 13.97 13.77 13.95 48,600 +0.04(+0.27%)
Aug 25, 2004 13.98 14.10 13.86 13.91 63,321 -0.16(-1.12%)
Aug 24, 2004 13.86 14.07 13.77 14.07 41,673 +0.23(+1.67%)
Aug 23, 2004 13.67 13.89 13.67 13.84 85,295 +0.21(+1.56%)
Aug 20, 2004 13.63 13.65 13.54 13.63 37,776 -0.05(-0.34%)
Aug 19, 2004 13.40 13.77 13.39 13.67 61,481 +0.05(+0.34%)
Aug 18, 2004 13.72 13.72 13.54 13.63 34,529 -0.18(-1.34%)
Aug 17, 2004 13.50 13.81 13.46 13.81 35,395 +0.22(+1.63%)
Aug 16, 2004 13.77 13.81 13.30 13.59 34,421 -0.14(-1.01%)
Aug 13, 2004 13.72 13.77 13.67 13.73 113,654 -0.06(-0.40%)
Aug 12, 2004 13.97 13.97 13.67 13.78 108,783 -0.28(-1.97%)
Aug 11, 2004 14.09 14.32 13.91 14.06 40,049 -0.12(-0.85%)
Aug 10, 2004 13.77 14.68 13.77 14.18 49,899 +0.51(+3.72%)
Aug 09, 2004 13.44 13.79 13.30 13.67 45,353 +0.14(+1.02%)
Aug 06, 2004 13.67 13.67 13.40 13.53 27,926 -0.23(-1.68%)
Aug 05, 2004 13.77 13.86 13.71 13.77 16,561 -0.01(-0.07%)
Aug 04, 2004 13.84 13.84 13.71 13.77 22,622 -0.09(-0.67%)
Aug 03, 2004 13.90 13.94 13.86 13.87 16,019 -0.04(-0.27%)
Aug 02, 2004 13.86 13.91 13.77 13.90 29,658 +0.00(+0.00%)
Jul 30, 2004 13.90 13.91 13.86 13.90 33,988 -0.02(-0.13%)
Jul 29, 2004 13.95 13.96 13.86 13.92 36,044 -0.07(-0.53%)
Jul 28, 2004 13.98 14.00 13.86 14.00 30,957 +0.06(+0.40%)
Jul 27, 2004 13.89 14.00 13.86 13.94 26,735 +0.06(+0.40%)
Jul 26, 2004 14.04 14.04 13.84 13.89 51,198 -0.16(-1.12%)
Jul 23, 2004 14.13 14.13 13.86 14.04 51,631 +0.00(+0.00%)
Jul 22, 2004 14.37 14.37 13.77 14.04 57,043 -0.38(-2.63%)
Jul 21, 2004 14.32 14.42 14.24 14.42 62,131 +0.19(+1.36%)
Jul 20, 2004 14.00 14.23 13.81 14.23 44,595 +0.32(+2.33%)
Jul 19, 2004 13.67 13.90 13.65 13.90 39,616 +0.23(+1.69%)
Jul 16, 2004 13.77 13.77 13.58 13.67 103,804 -0.08(-0.60%)
Jul 15, 2004 13.67 13.89 13.47 13.76 60,832 -0.01(-0.07%)
Jul 14, 2004 13.90 13.90 13.61 13.77 49,575 -0.07(-0.53%)
Jul 13, 2004 13.90 14.04 13.72 13.84 58,667 -0.16(-1.12%)
Jul 12, 2004 14.13 14.27 13.88 14.00 75,769 -0.23(-1.62%)
Jul 09, 2004 14.32 14.32 14.13 14.23 40,915 -0.09(-0.65%)
Jul 08, 2004 14.55 14.63 14.25 14.32 56,719 -0.17(-1.15%)
Jul 07, 2004 14.34 14.60 14.34 14.49 88,109 +0.13(+0.90%)
Jul 06, 2004 14.74 14.74 14.32 14.36 54,013 -0.40(-2.69%)
Jul 02, 2004 14.78 14.92 14.61 14.75 62,239 +0.05(+0.31%)
Jul 01, 2004 14.69 14.83 14.37 14.71 166,801 +0.20(+1.40%)
Jun 30, 2004 14.78 14.85 14.21 14.50 227,309 -0.34(-2.30%)
Jun 29, 2004 15.06 15.34 14.74 14.85 165,286 -0.54(-3.48%)
Jun 28, 2004 15.25 15.63 14.83 15.38 168,641 +0.31(+2.08%)
Jun 25, 2004 15.89 16.07 14.97 15.07 485,143 -0.66(-4.17%)
Jun 24, 2004 15.98 16.07 15.69 15.72 100,882 -0.35(-2.18%)
Jun 23, 2004 16.07 16.24 16.01 16.07 66,893 +0.09(+0.58%)
Jun 22, 2004 16.24 16.30 15.94 15.98 87,784 -0.17(-1.03%)
Jun 21, 2004 15.93 16.21 15.93 16.15 30,740 +0.13(+0.81%)
Jun 18, 2004 16.12 16.22 15.89 16.02 267,467 -0.05(-0.29%)
Jun 17, 2004 16.31 16.49 16.02 16.07 55,636 -0.19(-1.19%)
Jun 16, 2004 16.54 16.54 16.10 16.26 99,583 -0.32(-1.95%)
Jun 15, 2004 16.54 16.77 16.54 16.58 38,209 -0.05(-0.28%)
Jun 14, 2004 16.72 16.88 16.44 16.63 120,257 -0.18(-1.10%)
Jun 10, 2004 17.05 17.17 16.81 16.81 66,352 -0.30(-1.73%)
Jun 09, 2004 16.72 17.31 16.72 17.11 76,527 +0.32(+1.93%)
Jun 08, 2004 16.72 16.95 16.72 16.79 65,919 +0.16(+0.94%)
Jun 07, 2004 16.83 17.03 16.52 16.63 32,148 -0.29(-1.69%)
Jun 04, 2004 17.17 17.23 16.86 16.92 116,468 -0.35(-2.03%)
Jun 03, 2004 17.32 17.44 16.99 17.27 27,710 -0.10(-0.58%)
Jun 02, 2004 17.09 17.65 17.09 17.37 94,171 +0.28(+1.62%)
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.