Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.70 11.81 11.37 11.39 2,806,700 -0.29(-2.48%)
Aug 30, 2004 11.93 11.99 11.60 11.68 2,440,100 -0.36(-2.99%)
Aug 27, 2004 11.66 12.12 11.66 12.04 2,521,300 +0.35(+2.99%)
Aug 26, 2004 11.74 12.00 11.66 11.69 1,867,600 -0.06(-0.51%)
Aug 25, 2004 11.48 11.82 11.38 11.75 2,213,800 +0.25(+2.17%)
Aug 24, 2004 11.75 11.80 11.46 11.50 4,099,600 -0.20(-1.71%)
Aug 23, 2004 11.63 11.91 11.63 11.70 4,783,100 +0.02(+0.17%)
Aug 20, 2004 11.20 11.77 11.11 11.68 3,944,100 +0.50(+4.47%)
Aug 19, 2004 11.17 11.38 11.10 11.18 2,817,700 -0.11(-0.97%)
Aug 18, 2004 10.81 11.35 10.68 11.29 2,560,200 +0.34(+3.11%)
Aug 17, 2004 10.81 11.25 10.75 10.95 3,414,000 +0.27(+2.53%)
Aug 16, 2004 10.32 10.71 10.20 10.68 2,800,100 +0.40(+3.89%)
Aug 13, 2004 10.37 10.50 10.27 10.28 2,852,900 +0.05(+0.49%)
Aug 12, 2004 10.52 10.57 10.16 10.23 2,051,100 -0.17(-1.63%)
Aug 11, 2004 10.50 10.52 10.27 10.40 2,447,200 -0.19(-1.79%)
Aug 10, 2004 10.75 10.76 10.45 10.59 5,275,500 +0.15(+1.44%)
Aug 09, 2004 10.57 10.65 10.28 10.44 1,768,800 -0.08(-0.76%)
Aug 06, 2004 10.77 10.86 10.45 10.52 4,895,100 -0.38(-3.49%)
Aug 05, 2004 10.80 11.05 10.60 10.90 4,026,300 +0.07(+0.65%)
Aug 04, 2004 10.83 10.87 10.65 10.83 2,179,700 -0.01(-0.09%)
Aug 03, 2004 11.06 11.13 10.84 10.84 1,776,600 -0.26(-2.34%)
Aug 02, 2004 11.02 11.12 10.66 11.10 3,747,300 +0.01(+0.09%)
Jul 30, 2004 11.13 11.16 10.91 11.09 1,870,200 -0.04(-0.36%)
Jul 29, 2004 11.16 11.25 11.00 11.13 3,072,000 +0.13(+1.18%)
Jul 28, 2004 10.86 11.24 10.72 11.00 5,116,100 +0.01(+0.05%)
Jul 27, 2004 10.42 11.02 10.32 10.99 3,419,400 +0.62(+6.03%)
Jul 26, 2004 10.55 10.64 10.26 10.37 2,935,300 -0.13(-1.24%)
Jul 23, 2004 10.70 10.73 10.37 10.50 3,834,700 -0.25(-2.33%)
Jul 22, 2004 10.50 10.79 10.22 10.75 4,679,500 +0.15(+1.42%)
Jul 21, 2004 10.89 11.63 10.50 10.60 10,697,600 -0.11(-1.03%)
Jul 20, 2004 9.660 10.88 9.610 10.71 11,089,500 +1.32(+14.06%)
Jul 19, 2004 9.820 9.840 9.350 9.390 5,221,800 -0.32(-3.30%)
Jul 16, 2004 10.00 10.03 9.710 9.710 2,048,900 -0.09(-0.92%)
Jul 15, 2004 9.850 9.990 9.760 9.800 2,364,300 -0.10(-1.01%)
Jul 14, 2004 9.750 10.21 9.740 9.900 3,081,800 -0.11(-1.10%)
Jul 13, 2004 10.14 10.24 9.850 10.01 3,069,900 -0.05(-0.50%)
Jul 12, 2004 9.900 10.17 9.700 10.06 4,099,300 +0.17(+1.72%)
Jul 09, 2004 9.850 10.03 9.800 9.890 5,431,700 +0.06(+0.61%)
Jul 08, 2004 10.08 10.12 9.700 9.830 10,406,500 -0.30(-2.96%)
Jul 07, 2004 10.39 10.51 10.06 10.13 9,538,900 -0.48(-4.52%)
Jul 06, 2004 10.68 10.78 10.46 10.61 6,493,600 -0.30(-2.75%)
Jul 02, 2004 11.00 11.07 10.82 10.91 2,869,800 -0.10(-0.91%)
Jul 01, 2004 11.37 11.43 10.99 11.01 2,488,100 -0.34(-3.00%)
Jun 30, 2004 11.49 11.50 11.10 11.35 3,199,400 -0.03(-0.26%)
Jun 29, 2004 11.24 11.42 11.05 11.38 2,414,800 +0.18(+1.61%)
Jun 28, 2004 11.49 11.56 11.13 11.20 2,206,000 -0.19(-1.67%)
Jun 25, 2004 11.42 11.55 11.30 11.39 2,455,500 +0.06(+0.53%)
Jun 24, 2004 11.29 11.54 11.27 11.33 3,700,600 +0.06(+0.53%)
Jun 23, 2004 10.98 11.32 10.96 11.27 3,169,000 +0.33(+3.02%)
Jun 22, 2004 10.81 10.98 10.68 10.94 2,630,400 +0.25(+2.34%)
Jun 21, 2004 10.84 10.90 10.61 10.69 3,039,700 -0.11(-1.02%)
Jun 18, 2004 10.80 10.90 10.65 10.80 3,975,300 -0.01(-0.09%)
Jun 17, 2004 11.00 11.07 10.79 10.81 4,277,800 -0.22(-1.99%)
Jun 16, 2004 10.95 11.24 10.90 11.03 3,483,700 +0.00(+0.00%)
Jun 15, 2004 11.21 11.50 11.02 11.03 7,484,100 -0.23(-2.04%)
Jun 14, 2004 11.20 11.44 11.19 11.26 5,093,700 -0.20(-1.75%)
Jun 10, 2004 11.39 11.68 11.07 11.46 10,169,700 -0.25(-2.13%)
Jun 09, 2004 11.84 12.14 11.71 11.71 9,335,200 -0.84(-6.69%)
Jun 08, 2004 12.67 12.84 12.54 12.55 3,836,500 -0.28(-2.18%)
Jun 07, 2004 12.45 12.91 12.30 12.83 5,960,000 +0.54(+4.39%)
Jun 04, 2004 12.31 12.40 12.13 12.29 4,394,700 +0.16(+1.32%)
Jun 03, 2004 12.00 12.14 11.94 12.13 4,876,600 +0.03(+0.25%)
Jun 02, 2004 12.20 12.20 11.92 12.10 6,075,200 +0.08(+0.67%)
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.