Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.05 17.94 17.05 17.70 116,600 +1.60(+9.94%)
Sep 29, 2004 15.89 16.12 15.84 16.10 14,300 +0.25(+1.58%)
Sep 28, 2004 16.07 16.08 15.70 15.85 16,300 -0.25(-1.55%)
Sep 27, 2004 15.90 16.17 15.72 16.10 16,700 +0.10(+0.63%)
Sep 24, 2004 16.00 16.04 15.80 16.00 15,500 -0.11(-0.68%)
Sep 23, 2004 16.08 16.22 16.01 16.11 4,300 +0.05(+0.31%)
Sep 22, 2004 15.94 16.15 15.79 16.06 37,400 -0.38(-2.31%)
Sep 21, 2004 16.35 16.44 16.23 16.44 13,300 +0.04(+0.24%)
Sep 20, 2004 16.20 16.46 16.20 16.40 21,100 -0.01(-0.06%)
Sep 17, 2004 16.40 16.48 16.30 16.41 22,300 +0.08(+0.49%)
Sep 16, 2004 15.77 16.34 15.70 16.33 33,200 +0.16(+0.99%)
Sep 15, 2004 15.96 16.32 15.96 16.17 42,000 -0.04(-0.25%)
Sep 14, 2004 15.96 16.29 15.64 16.21 39,700 +0.26(+1.63%)
Sep 13, 2004 16.05 16.10 15.95 15.95 7,700 -0.02(-0.13%)
Sep 10, 2004 15.85 16.09 15.80 15.97 10,200 +0.03(+0.19%)
Sep 09, 2004 15.88 15.95 15.84 15.94 13,000 +0.06(+0.38%)
Sep 08, 2004 16.05 16.05 15.88 15.88 9,100 -0.25(-1.55%)
Sep 07, 2004 15.86 16.13 15.81 16.13 44,900 +0.28(+1.77%)
Sep 03, 2004 15.50 15.95 15.50 15.85 47,200 +0.42(+2.72%)
Sep 02, 2004 15.75 15.75 15.23 15.43 25,300 -0.27(-1.72%)
Sep 01, 2004 15.80 16.20 15.62 15.70 32,600 -0.19(-1.20%)
Aug 31, 2004 15.80 15.90 15.70 15.89 25,900 +0.22(+1.40%)
Aug 30, 2004 15.48 15.92 15.25 15.67 51,000 +0.31(+2.02%)
Aug 27, 2004 15.05 15.50 15.05 15.36 34,300 +0.26(+1.72%)
Aug 26, 2004 15.08 15.12 14.90 15.10 44,900 +0.04(+0.27%)
Aug 25, 2004 15.13 15.26 15.00 15.06 58,500 -0.17(-1.12%)
Aug 24, 2004 15.00 15.23 14.90 15.23 38,500 +0.25(+1.67%)
Aug 23, 2004 14.80 15.04 14.80 14.98 78,800 +0.23(+1.56%)
Aug 20, 2004 14.75 14.78 14.66 14.75 34,900 -0.05(-0.34%)
Aug 19, 2004 14.50 14.91 14.49 14.80 56,800 +0.05(+0.34%)
Aug 18, 2004 14.85 14.85 14.66 14.75 31,900 -0.20(-1.34%)
Aug 17, 2004 14.61 14.95 14.57 14.95 32,700 +0.24(+1.63%)
Aug 16, 2004 14.90 14.95 14.40 14.71 31,800 -0.15(-1.01%)
Aug 13, 2004 14.85 14.91 14.80 14.86 105,000 -0.06(-0.40%)
Aug 12, 2004 15.12 15.12 14.80 14.92 100,500 -0.30(-1.97%)
Aug 11, 2004 15.25 15.50 15.06 15.22 37,000 -0.13(-0.85%)
Aug 10, 2004 14.90 15.89 14.90 15.35 46,100 +0.55(+3.72%)
Aug 09, 2004 14.55 14.93 14.40 14.80 41,900 +0.15(+1.02%)
Aug 06, 2004 14.80 14.80 14.50 14.65 25,800 -0.25(-1.68%)
Aug 05, 2004 14.91 15.00 14.84 14.90 15,300 -0.01(-0.07%)
Aug 04, 2004 14.98 14.98 14.84 14.91 20,900 -0.10(-0.67%)
Aug 03, 2004 15.05 15.09 15.00 15.01 14,800 -0.04(-0.27%)
Aug 02, 2004 15.00 15.06 14.90 15.05 27,400 +0.00(+0.00%)
Jul 30, 2004 15.05 15.06 15.00 15.05 31,400 -0.02(-0.13%)
Jul 29, 2004 15.10 15.11 15.00 15.07 33,300 -0.08(-0.53%)
Jul 28, 2004 15.13 15.15 15.00 15.15 28,600 +0.06(+0.40%)
Jul 27, 2004 15.03 15.15 15.00 15.09 24,700 +0.06(+0.40%)
Jul 26, 2004 15.20 15.20 14.98 15.03 47,300 -0.17(-1.12%)
Jul 23, 2004 15.30 15.30 15.00 15.20 47,700 +0.00(+0.00%)
Jul 22, 2004 15.55 15.55 14.90 15.20 52,700 -0.41(-2.63%)
Jul 21, 2004 15.50 15.61 15.41 15.61 57,400 +0.21(+1.36%)
Jul 20, 2004 15.15 15.40 14.95 15.40 41,200 +0.35(+2.33%)
Jul 19, 2004 14.80 15.05 14.77 15.05 36,600 +0.25(+1.69%)
Jul 16, 2004 14.90 14.90 14.70 14.80 95,900 -0.09(-0.60%)
Jul 15, 2004 14.80 15.03 14.58 14.89 56,200 -0.01(-0.07%)
Jul 14, 2004 15.05 15.05 14.73 14.90 45,800 -0.08(-0.53%)
Jul 13, 2004 15.05 15.20 14.85 14.98 54,200 -0.17(-1.12%)
Jul 12, 2004 15.30 15.45 15.02 15.15 70,000 -0.25(-1.62%)
Jul 09, 2004 15.50 15.50 15.29 15.40 37,800 -0.10(-0.65%)
Jul 08, 2004 15.75 15.84 15.42 15.50 52,400 -0.18(-1.15%)
Jul 07, 2004 15.52 15.80 15.52 15.68 81,400 +0.14(+0.90%)
Jul 06, 2004 15.95 15.95 15.50 15.54 49,900 -0.43(-2.69%)
Jul 02, 2004 16.00 16.15 15.81 15.97 57,500 +0.05(+0.31%)
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.