Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 11.57 12.09 11.57 12.02 6,956,800 +0.13(+1.09%)
May 28, 2004 11.56 11.90 11.56 11.89 4,739,200 +0.07(+0.59%)
May 27, 2004 11.58 11.97 11.57 11.82 7,404,200 +0.20(+1.72%)
May 26, 2004 11.18 11.68 11.15 11.62 6,316,900 +0.44(+3.94%)
May 25, 2004 10.85 11.31 10.25 11.18 15,146,700 +0.23(+2.10%)
May 24, 2004 11.15 11.18 10.86 10.95 5,100,800 +0.01(+0.09%)
May 21, 2004 11.22 11.22 10.90 10.94 4,142,900 -0.12(-1.08%)
May 20, 2004 11.39 11.52 10.91 11.06 6,135,500 -0.38(-3.32%)
May 19, 2004 11.53 11.71 11.32 11.44 6,946,800 +0.24(+2.14%)
May 18, 2004 11.19 11.29 11.03 11.20 2,987,400 +0.20(+1.82%)
May 17, 2004 11.10 11.18 10.85 11.00 4,841,500 -0.32(-2.83%)
May 14, 2004 11.63 11.83 11.13 11.32 6,939,000 -0.31(-2.67%)
May 13, 2004 11.73 11.85 11.55 11.63 6,476,600 -0.11(-0.95%)
May 12, 2004 11.79 11.83 11.21 11.74 6,353,400 -0.06(-0.49%)
May 11, 2004 11.30 11.85 11.22 11.80 7,077,000 +0.63(+5.64%)
May 10, 2004 11.12 11.29 10.76 11.17 10,425,600 -0.22(-1.93%)
May 07, 2004 11.85 12.28 11.33 11.39 8,168,800 -0.63(-5.24%)
May 06, 2004 12.70 12.75 11.96 12.02 6,525,000 -0.65(-5.13%)
May 05, 2004 12.63 12.87 12.49 12.67 3,588,900 +0.06(+0.48%)
May 04, 2004 12.57 12.81 12.49 12.61 8,889,700 +0.00(+0.00%)
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.