Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.68 15.70 15.10 15.70 969,700 +0.05(+0.32%)
Sep 29, 2004 15.71 15.95 15.40 15.65 795,100 -0.11(-0.70%)
Sep 28, 2004 15.08 16.00 15.08 15.76 1,332,300 +0.46(+3.01%)
Sep 27, 2004 16.60 16.70 15.25 15.30 4,188,300 -1.77(-10.37%)
Sep 24, 2004 18.04 19.60 17.05 17.07 9,580,400 -0.48(-2.74%)
Sep 23, 2004 16.25 17.75 16.15 17.55 6,390,300 +2.57(+17.16%)
Sep 22, 2004 15.19 15.50 14.53 14.98 1,672,900 +0.17(+1.15%)
Sep 21, 2004 13.57 15.05 13.30 14.81 1,936,200 +1.64(+12.45%)
Sep 20, 2004 12.59 13.67 12.54 13.17 1,142,800 +0.58(+4.61%)
Sep 17, 2004 12.15 12.63 11.75 12.59 850,400 +0.56(+4.66%)
Sep 16, 2004 11.60 12.08 11.40 12.03 885,500 +0.77(+6.84%)
Sep 15, 2004 11.24 12.50 11.05 11.26 2,727,800 +0.12(+1.08%)
Sep 14, 2004 11.10 11.18 11.03 11.14 93,100 -0.04(-0.36%)
Sep 13, 2004 11.02 11.25 10.87 11.18 248,700 +0.17(+1.54%)
Sep 10, 2004 10.90 11.12 10.90 11.01 93,800 -0.07(-0.63%)
Sep 09, 2004 11.06 11.12 10.93 11.08 104,900 +0.02(+0.18%)
Sep 08, 2004 11.01 11.20 11.01 11.06 109,700 -0.04(-0.36%)
Sep 07, 2004 11.07 11.22 11.01 11.10 104,300 -0.07(-0.63%)
Sep 03, 2004 11.25 11.25 11.05 11.17 101,400 -0.10(-0.89%)
Sep 02, 2004 11.10 11.35 10.75 11.27 298,000 +0.15(+1.35%)
Sep 01, 2004 11.15 11.19 11.04 11.12 69,600 -0.06(-0.54%)
Aug 31, 2004 11.20 11.22 11.05 11.18 99,500 -0.06(-0.53%)
Aug 30, 2004 11.20 11.26 11.05 11.24 71,600 -0.03(-0.27%)
Aug 27, 2004 11.15 11.27 11.11 11.27 118,300 +0.13(+1.17%)
Aug 26, 2004 11.20 11.26 11.10 11.14 72,800 -0.16(-1.42%)
Aug 25, 2004 11.27 11.32 11.17 11.30 133,300 +0.00(+0.00%)
Aug 24, 2004 11.70 11.70 11.27 11.30 217,300 -0.52(-4.40%)
Aug 23, 2004 11.22 11.89 11.19 11.82 371,900 +0.55(+4.88%)
Aug 20, 2004 11.15 11.35 11.15 11.27 217,100 -0.03(-0.27%)
Aug 19, 2004 11.21 11.35 11.18 11.30 142,600 -0.01(-0.09%)
Aug 18, 2004 11.25 11.35 11.09 11.31 128,200 +0.08(+0.71%)
Aug 17, 2004 11.05 11.24 10.90 11.23 187,800 +0.23(+2.09%)
Aug 16, 2004 11.35 11.38 11.00 11.00 208,900 -0.35(-3.08%)
Aug 13, 2004 11.70 11.70 11.25 11.35 175,500 -0.35(-2.99%)
Aug 12, 2004 11.10 11.70 11.01 11.70 372,600 +0.50(+4.46%)
Aug 11, 2004 10.80 11.20 10.61 11.20 326,000 +0.34(+3.13%)
Aug 10, 2004 10.50 10.94 10.50 10.86 163,400 +0.31(+2.94%)
Aug 09, 2004 10.74 10.83 10.50 10.55 168,700 -0.09(-0.85%)
Aug 06, 2004 10.70 10.95 10.60 10.64 326,200 -0.33(-3.01%)
Aug 05, 2004 10.70 11.05 10.70 10.97 418,700 +0.12(+1.11%)
Aug 04, 2004 11.10 11.10 10.75 10.85 633,900 -0.40(-3.56%)
Aug 03, 2004 11.00 11.30 10.75 11.25 886,000 -0.15(-1.32%)
Aug 02, 2004 11.30 11.51 11.05 11.40 519,400 +0.11(+0.97%)
Jul 30, 2004 11.21 11.50 11.00 11.29 368,800 +0.08(+0.71%)
Jul 29, 2004 11.20 11.25 10.90 11.21 252,700 +0.11(+0.99%)
Jul 28, 2004 11.03 11.33 10.66 11.10 340,500 +0.17(+1.56%)
Jul 27, 2004 11.18 11.33 10.75 10.93 662,100 -0.07(-0.64%)
Jul 26, 2004 11.00 11.17 10.50 11.00 552,300 +0.15(+1.38%)
Jul 23, 2004 10.55 11.00 10.22 10.85 593,500 +0.24(+2.26%)
Jul 22, 2004 10.92 10.95 10.32 10.61 454,500 -0.20(-1.85%)
Jul 21, 2004 11.34 11.34 10.81 10.81 574,800 -0.23(-2.08%)
Jul 20, 2004 11.00 11.49 10.80 11.04 1,008,700 +0.10(+0.91%)
Jul 19, 2004 12.07 12.07 10.72 10.94 3,257,400 -0.87(-7.37%)
Jul 16, 2004 9.000 12.29 9.000 11.81 17,103,400 +3.17(+36.69%)
Jul 15, 2004 8.590 9.100 8.530 8.640 548,700 +0.10(+1.17%)
Jul 14, 2004 8.550 8.600 8.500 8.540 138,400 -0.02(-0.23%)
Jul 13, 2004 8.550 8.700 8.550 8.560 104,400 +0.00(+0.00%)
Jul 12, 2004 8.700 8.700 8.500 8.560 115,800 -0.14(-1.61%)
Jul 09, 2004 8.650 8.700 8.500 8.700 207,100 +0.03(+0.35%)
Jul 08, 2004 8.870 8.900 8.300 8.670 376,400 -0.21(-2.36%)
Jul 07, 2004 8.910 8.980 8.830 8.880 136,400 -0.03(-0.34%)
Jul 06, 2004 8.970 9.000 8.820 8.910 135,600 -0.06(-0.67%)
Jul 02, 2004 9.050 9.050 8.910 8.970 54,700 -0.03(-0.33%)
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.