Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.99 13.20 12.92 13.17 2,919,016 +0.18(+1.40%)
Sep 29, 2004 13.11 13.30 12.97 12.98 4,118,646 -0.09(-0.66%)
Sep 28, 2004 13.37 13.39 13.04 13.07 3,017,839 -0.30(-2.28%)
Sep 27, 2004 13.30 13.53 13.13 13.37 3,264,431 +0.07(+0.55%)
Sep 24, 2004 13.34 13.36 13.13 13.30 1,907,475 -0.04(-0.32%)
Sep 23, 2004 13.60 13.60 13.28 13.34 2,787,329 -0.25(-1.82%)
Sep 22, 2004 13.66 13.74 13.43 13.59 3,683,731 -0.08(-0.55%)
Sep 21, 2004 13.29 13.67 13.24 13.67 5,606,823 +0.41(+3.07%)
Sep 20, 2004 13.44 13.44 13.19 13.26 2,393,900 -0.20(-1.45%)
Sep 17, 2004 13.52 13.52 13.36 13.45 2,820,425 +0.12(+0.93%)
Sep 16, 2004 13.19 13.39 13.19 13.33 1,821,005 +0.18(+1.39%)
Sep 15, 2004 13.21 13.24 13.10 13.15 1,525,467 -0.07(-0.52%)
Sep 14, 2004 13.28 13.28 13.16 13.21 2,036,132 -0.03(-0.23%)
Sep 13, 2004 13.28 13.38 13.20 13.24 2,167,819 -0.01(-0.06%)
Sep 10, 2004 13.30 13.30 13.10 13.25 1,284,003 -0.02(-0.15%)
Sep 09, 2004 13.19 13.30 13.10 13.27 1,986,720 +0.11(+0.85%)
Sep 08, 2004 13.42 13.48 13.15 13.16 2,302,536 -0.30(-2.25%)
Sep 07, 2004 12.98 13.48 12.95 13.46 4,789,666 +0.62(+4.84%)
Sep 03, 2004 12.82 12.97 12.74 12.84 2,027,741 +0.01(+0.10%)
Sep 02, 2004 12.87 12.93 12.71 12.83 1,280,973 -0.04(-0.33%)
Sep 01, 2004 12.67 12.87 12.62 12.87 2,091,138 +0.23(+1.78%)
Aug 31, 2004 12.49 12.69 12.49 12.65 1,981,127 +0.16(+1.29%)
Aug 30, 2004 12.72 12.74 12.45 12.49 1,379,796 -0.24(-1.86%)
Aug 27, 2004 12.79 12.79 12.62 12.72 1,196,833 -0.02(-0.17%)
Aug 26, 2004 12.74 12.80 12.64 12.74 1,928,685 +0.04(+0.35%)
Aug 25, 2004 12.83 12.91 12.43 12.70 5,454,859 -0.12(-0.94%)
Aug 24, 2004 13.20 13.28 12.73 12.82 3,968,314 -0.28(-2.13%)
Aug 23, 2004 12.61 13.38 12.61 13.10 6,852,602 +0.49(+3.90%)
Aug 20, 2004 12.53 12.66 12.50 12.61 3,807,959 +0.07(+0.55%)
Aug 19, 2004 12.70 12.75 12.48 12.54 2,038,230 -0.23(-1.81%)
Aug 18, 2004 12.68 12.83 12.59 12.77 1,819,140 +0.09(+0.73%)
Aug 17, 2004 12.76 13.19 12.63 12.68 6,619,062 +0.04(+0.31%)
Aug 16, 2004 12.07 12.64 12.07 12.64 4,527,691 +0.50(+4.14%)
Aug 13, 2004 11.90 12.14 11.90 12.14 2,060,139 +0.27(+2.30%)
Aug 12, 2004 11.93 11.96 11.74 11.86 2,523,956 -0.11(-0.90%)
Aug 11, 2004 12.04 12.04 11.87 11.97 2,392,735 -0.09(-0.71%)
Aug 10, 2004 11.97 12.17 11.92 12.06 3,115,031 +0.13(+1.08%)
Aug 09, 2004 12.14 12.38 11.91 11.93 3,305,452 -0.22(-1.84%)
Aug 06, 2004 12.28 12.39 12.11 12.15 3,761,810 +0.19(+1.60%)
Aug 05, 2004 12.15 12.31 11.94 11.96 3,683,032 -0.04(-0.32%)
Aug 04, 2004 11.87 12.09 11.76 12.00 2,145,910 +0.12(+1.05%)
Aug 03, 2004 12.06 12.08 11.86 11.87 2,813,433 -0.23(-1.86%)
Aug 02, 2004 11.77 12.11 11.66 12.10 3,566,728 +0.38(+3.24%)
Jul 30, 2004 11.81 11.87 11.68 11.72 2,240,072 -0.02(-0.13%)
Jul 29, 2004 11.52 11.80 11.34 11.73 3,442,966 +0.34(+2.99%)
Jul 28, 2004 11.45 11.51 11.27 11.39 3,545,751 -0.06(-0.51%)
Jul 27, 2004 11.21 11.48 10.91 11.45 7,083,345 +0.66(+6.12%)
Jul 26, 2004 10.81 10.91 10.51 10.79 3,625,695 -0.07(-0.67%)
Jul 23, 2004 10.95 11.03 10.76 10.86 1,652,260 -0.07(-0.65%)
Jul 22, 2004 10.91 11.14 10.88 10.93 3,026,929 +0.06(+0.59%)
Jul 21, 2004 11.03 11.22 10.84 10.87 1,896,521 -0.16(-1.42%)
Jul 20, 2004 11.05 11.16 10.70 11.03 5,226,213 -0.14(-1.25%)
Jul 19, 2004 11.36 11.40 11.09 11.17 2,585,487 -0.18(-1.63%)
Jul 16, 2004 11.26 11.50 11.26 11.35 2,453,567 +0.18(+1.63%)
Jul 15, 2004 11.13 11.25 11.06 11.17 2,225,621 +0.11(+0.97%)
Jul 14, 2004 10.96 11.22 10.88 11.06 2,932,301 -0.03(-0.23%)
Jul 13, 2004 10.80 11.15 10.78 11.09 2,158,729 +0.29(+2.68%)
Jul 12, 2004 10.73 10.85 10.64 10.80 2,537,707 +0.06(+0.54%)
Jul 09, 2004 10.72 10.81 10.58 10.74 2,528,384 +0.25(+2.37%)
Jul 08, 2004 11.11 11.11 10.48 10.49 3,680,235 -0.64(-5.76%)
Jul 07, 2004 11.17 11.29 10.97 11.13 2,367,097 +0.10(+0.89%)
Jul 06, 2004 11.26 11.32 10.96 11.03 2,624,177 -0.31(-2.71%)
Jul 02, 2004 11.15 11.55 11.15 11.34 2,148,008 +0.24(+2.16%)
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.