Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.42 10.54 10.37 10.50 2,251,920 +0.09(+0.88%)
Oct 28, 2004 10.63 10.69 10.34 10.41 2,786,332 -0.29(-2.68%)
Oct 27, 2004 10.84 10.87 10.55 10.70 4,748,002 -0.20(-1.87%)
Oct 26, 2004 10.93 10.93 10.81 10.90 2,202,783 -0.05(-0.49%)
Oct 25, 2004 10.97 11.04 10.88 10.96 1,606,664 -0.07(-0.67%)
Oct 22, 2004 11.07 11.12 11.02 11.03 1,602,855 -0.04(-0.37%)
Oct 21, 2004 11.06 11.12 10.95 11.07 923,317 +0.04(+0.33%)
Oct 20, 2004 10.80 11.04 10.80 11.03 1,736,553 +0.27(+2.49%)
Oct 19, 2004 10.73 10.87 10.69 10.77 933,221 +0.00(+0.01%)
Oct 18, 2004 10.77 10.91 10.73 10.76 2,633,208 +0.02(+0.17%)
Oct 15, 2004 10.83 10.86 10.72 10.75 1,178,525 -0.01(-0.05%)
Oct 14, 2004 10.72 10.86 10.72 10.75 1,460,777 +0.10(+0.91%)
Oct 13, 2004 10.94 10.94 10.47 10.65 3,614,423 -0.32(-2.91%)
Oct 12, 2004 11.07 11.20 10.97 10.97 1,549,147 -0.12(-1.11%)
Oct 11, 2004 11.14 11.14 10.95 11.10 1,568,954 -0.01(-0.09%)
Oct 08, 2004 11.17 11.26 11.04 11.11 2,157,074 -0.06(-0.54%)
Oct 07, 2004 11.35 11.47 11.16 11.17 2,131,553 -0.16(-1.42%)
Oct 06, 2004 11.21 11.35 11.20 11.33 1,549,528 +0.12(+1.04%)
Oct 05, 2004 11.25 11.33 11.19 11.21 2,098,795 +0.05(+0.47%)
Oct 04, 2004 11.26 11.28 11.06 11.16 2,518,555 -0.10(-0.87%)
Oct 01, 2004 11.04 11.32 11.03 11.26 4,046,371 -0.13(-1.16%)
Sep 30, 2004 11.30 11.43 11.29 11.39 1,452,397 +0.12(+1.08%)
Sep 29, 2004 11.39 11.41 11.18 11.27 1,853,872 -0.09(-0.82%)
Sep 28, 2004 11.26 11.44 11.26 11.36 2,126,602 +0.23(+2.06%)
Sep 27, 2004 11.22 11.37 11.12 11.13 1,765,121 -0.03(-0.31%)
Sep 24, 2004 11.07 11.21 11.07 11.17 1,189,571 +0.15(+1.36%)
Sep 23, 2004 11.14 11.14 10.97 11.02 1,611,997 -0.13(-1.14%)
Sep 22, 2004 11.23 11.28 11.13 11.14 2,401,235 -0.11(-0.96%)
Sep 21, 2004 11.08 11.27 11.01 11.25 2,097,653 +0.20(+1.78%)
Sep 20, 2004 11.13 11.19 11.05 11.05 2,059,562 -0.04(-0.37%)
Sep 17, 2004 10.92 11.17 10.92 11.09 1,778,072 +0.19(+1.73%)
Sep 16, 2004 10.97 10.97 10.82 10.91 1,645,897 -0.06(-0.57%)
Sep 15, 2004 10.99 11.09 10.93 10.97 2,867,465 +0.04(+0.41%)
Sep 14, 2004 10.90 11.01 10.82 10.92 4,575,451 +0.31(+2.89%)
Sep 13, 2004 10.53 10.63 10.53 10.62 1,666,847 +0.15(+1.40%)
Sep 10, 2004 10.62 10.62 10.45 10.47 1,325,936 -0.16(-1.54%)
Sep 09, 2004 10.39 10.66 10.36 10.63 2,938,314 +0.36(+3.49%)
Sep 08, 2004 10.06 10.29 10.03 10.28 2,484,654 +0.22(+2.15%)
Sep 07, 2004 10.15 10.15 10.01 10.06 969,026 -0.09(-0.85%)
Sep 03, 2004 10.10 10.17 10.03 10.15 666,205 +0.05(+0.47%)
Sep 02, 2004 10.05 10.13 10.02 10.10 891,321 +0.08(+0.83%)
Sep 01, 2004 9.945 10.08 9.900 10.02 2,031,756 +0.10(+1.05%)
Aug 31, 2004 9.589 9.916 9.582 9.912 2,545,980 +0.38(+4.01%)
Aug 30, 2004 9.540 9.609 9.397 9.530 989,214 -0.01(-0.11%)
Aug 27, 2004 9.480 9.573 9.439 9.540 855,897 +0.08(+0.86%)
Aug 26, 2004 9.347 9.582 9.269 9.459 1,266,895 +0.11(+1.21%)
Aug 25, 2004 9.287 9.355 9.241 9.346 1,322,888 +0.14(+1.51%)
Aug 24, 2004 9.294 9.296 9.147 9.207 1,487,821 -0.09(-0.92%)
Aug 23, 2004 9.431 9.464 9.291 9.292 1,157,575 -0.13(-1.41%)
Aug 20, 2004 9.431 9.519 9.395 9.425 1,376,596 +0.03(+0.28%)
Aug 19, 2004 9.418 9.447 9.366 9.399 1,137,768 +0.02(+0.22%)
Aug 18, 2004 9.287 9.445 9.280 9.378 1,439,446 +0.12(+1.30%)
Aug 17, 2004 9.488 9.488 9.215 9.257 1,928,911 -0.23(-2.42%)
Aug 16, 2004 9.519 9.596 9.463 9.487 1,043,684 +0.01(+0.08%)
Aug 13, 2004 9.366 9.578 9.366 9.479 1,007,498 +0.15(+1.56%)
Aug 12, 2004 9.386 9.483 9.307 9.333 1,208,997 -0.09(-0.92%)
Aug 11, 2004 9.554 9.593 9.347 9.420 1,879,393 -0.14(-1.46%)
Aug 10, 2004 9.582 9.602 9.504 9.559 1,924,340 +0.02(+0.17%)
Aug 09, 2004 9.458 9.645 9.425 9.543 1,518,294 +0.16(+1.75%)
Aug 06, 2004 9.648 9.711 9.370 9.379 2,163,931 -0.32(-3.26%)
Aug 05, 2004 9.845 9.918 9.695 9.695 1,663,419 -0.14(-1.39%)
Aug 04, 2004 10.23 10.23 9.821 9.832 2,372,667 -0.46(-4.46%)
Aug 03, 2004 10.16 10.35 10.16 10.29 2,192,118 +0.16(+1.61%)
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.