Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.22 13.47 13.18 13.39 208,700 +0.12(+0.90%)
Jun 29, 2004 13.00 13.27 13.00 13.27 274,900 +0.14(+1.07%)
Jun 28, 2004 12.85 13.32 12.85 13.13 230,100 +0.27(+2.10%)
Jun 25, 2004 12.95 13.09 12.80 12.86 294,000 -0.12(-0.92%)
Jun 24, 2004 12.98 13.06 12.93 12.98 183,900 +0.00(+0.00%)
Jun 23, 2004 12.94 13.00 12.73 12.98 389,000 +0.04(+0.31%)
Jun 22, 2004 12.99 13.04 12.71 12.94 534,500 +0.01(+0.08%)
Jun 21, 2004 12.88 13.24 12.68 12.93 317,200 +0.05(+0.39%)
Jun 18, 2004 12.60 12.88 12.50 12.88 350,200 +0.26(+2.06%)
Jun 17, 2004 12.77 12.80 12.50 12.62 245,700 +0.00(+0.00%)
Jun 16, 2004 12.65 12.74 12.57 12.62 376,100 +0.12(+0.96%)
Jun 15, 2004 12.14 12.55 12.14 12.50 782,100 +0.46(+3.82%)
Jun 14, 2004 11.95 12.12 11.95 12.04 244,600 -0.16(-1.31%)
Jun 10, 2004 11.97 12.28 11.97 12.20 271,300 +0.15(+1.24%)
Jun 09, 2004 11.98 12.24 11.96 12.05 688,700 +0.17(+1.43%)
Jun 08, 2004 11.55 11.90 11.50 11.88 371,100 +0.26(+2.24%)
Jun 07, 2004 11.51 11.64 11.40 11.62 184,200 +0.11(+0.96%)
Jun 04, 2004 11.48 11.53 11.40 11.51 126,600 +0.10(+0.88%)
Jun 03, 2004 11.40 11.47 11.26 11.41 136,900 +0.00(+0.00%)
Jun 02, 2004 11.50 11.50 11.36 11.41 269,200 -0.03(-0.26%)
Jun 01, 2004 11.26 11.49 11.23 11.44 733,100 +0.08(+0.70%)
May 28, 2004 11.37 11.53 11.19 11.36 106,600 +0.04(+0.35%)
May 27, 2004 11.28 11.45 11.25 11.32 179,300 -0.06(-0.53%)
May 26, 2004 11.38 11.47 11.32 11.38 87,400 -0.09(-0.78%)
May 25, 2004 11.10 11.47 11.07 11.47 123,400 +0.34(+3.05%)
May 24, 2004 10.99 11.13 10.98 11.13 102,200 -0.01(-0.09%)
May 21, 2004 11.75 11.82 10.99 11.14 152,200 -0.14(-1.24%)
May 20, 2004 10.78 11.32 10.50 11.28 418,300 +0.46(+4.25%)
May 19, 2004 10.70 11.05 10.60 10.82 269,700 +0.12(+1.12%)
May 18, 2004 10.51 10.71 10.51 10.70 53,900 +0.20(+1.90%)
May 17, 2004 10.73 10.80 10.36 10.50 91,700 -0.32(-2.96%)
May 14, 2004 10.99 11.09 10.80 10.82 137,100 -0.18(-1.64%)
May 13, 2004 10.50 11.01 10.50 11.00 614,600 +0.31(+2.90%)
May 12, 2004 10.71 10.72 10.31 10.69 277,100 +0.14(+1.33%)
May 11, 2004 10.25 10.58 10.22 10.55 228,600 +0.37(+3.63%)
May 10, 2004 10.30 10.47 10.18 10.18 152,100 -0.25(-2.40%)
May 07, 2004 10.43 10.60 10.36 10.43 102,300 -0.06(-0.57%)
May 06, 2004 10.63 10.65 10.36 10.49 155,200 -0.21(-1.96%)
May 05, 2004 10.63 10.81 10.60 10.70 60,800 +0.01(+0.09%)
May 04, 2004 10.70 10.90 10.66 10.69 100,100 +0.00(+0.00%)
May 03, 2004 10.55 11.00 10.55 10.69 109,400 +0.08(+0.75%)
Apr 30, 2004 10.85 11.00 10.53 10.61 97,700 -0.28(-2.57%)
Apr 29, 2004 11.07 11.34 10.71 10.89 66,400 -0.11(-1.00%)
Apr 28, 2004 11.20 11.34 11.00 11.00 83,500 -0.20(-1.79%)
Apr 27, 2004 11.18 11.48 11.10 11.20 198,000 -0.03(-0.27%)
Apr 26, 2004 11.48 11.48 11.10 11.23 95,400 -0.33(-2.85%)
Apr 23, 2004 11.30 11.60 11.30 11.56 223,300 +0.17(+1.49%)
Apr 22, 2004 11.03 11.45 11.03 11.39 151,400 +0.26(+2.34%)
Apr 21, 2004 10.89 11.18 10.88 11.13 143,200 +0.22(+2.02%)
Apr 20, 2004 11.20 11.29 10.80 10.91 328,900 -0.17(-1.53%)
Apr 19, 2004 10.80 11.12 10.80 11.08 288,800 +0.23(+2.12%)
Apr 16, 2004 11.10 11.21 10.75 10.85 160,700 +0.33(+3.14%)
Apr 15, 2004 10.55 10.60 10.45 10.52 166,300 +0.00(+0.00%)
Apr 14, 2004 10.50 10.78 10.47 10.52 87,900 -0.08(-0.75%)
Apr 13, 2004 10.79 10.88 10.52 10.60 107,100 -0.10(-0.93%)
Apr 12, 2004 10.74 10.87 10.68 10.70 188,600 +0.04(+0.38%)
Apr 08, 2004 10.80 10.93 10.65 10.66 152,800 -0.02(-0.19%)
Apr 07, 2004 11.02 11.02 10.65 10.68 235,300 -0.29(-2.64%)
Apr 06, 2004 11.00 11.20 10.97 10.97 117,000 -0.10(-0.90%)
Apr 05, 2004 10.92 11.07 10.75 11.07 191,500 +0.22(+2.03%)
Apr 02, 2004 10.90 10.96 10.71 10.85 243,300 +0.05(+0.46%)
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.