Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.554 9.719 9.554 9.681 389,731 +0.10(+1.06%)
Sep 29, 2004 9.586 9.592 9.548 9.580 314,661 +0.03(+0.33%)
Sep 28, 2004 9.504 9.548 9.434 9.548 336,787 -0.01(-0.07%)
Sep 27, 2004 9.554 9.605 9.497 9.554 593,605 -0.18(-1.88%)
Sep 24, 2004 9.744 9.814 9.700 9.738 298,383 -0.18(-1.85%)
Sep 23, 2004 9.902 9.931 9.877 9.921 255,553 +0.05(+0.51%)
Sep 22, 2004 9.997 9.997 9.845 9.871 652,239 -0.19(-1.89%)
Sep 21, 2004 9.947 10.07 9.902 10.06 1,049,082 +0.37(+3.79%)
Sep 20, 2004 9.751 9.782 9.662 9.694 305,811 -0.09(-0.91%)
Sep 17, 2004 9.713 9.795 9.713 9.782 594,238 +0.08(+0.78%)
Sep 16, 2004 9.573 9.782 9.567 9.706 977,647 +0.35(+3.72%)
Sep 15, 2004 9.485 9.485 9.346 9.358 645,285 -0.22(-2.25%)
Sep 14, 2004 9.554 9.607 9.532 9.573 237,063 -0.06(-0.59%)
Sep 13, 2004 9.478 9.668 9.478 9.630 501,151 +0.15(+1.60%)
Sep 10, 2004 9.384 9.478 9.384 9.478 674,839 +0.13(+1.35%)
Sep 09, 2004 9.365 9.396 9.339 9.352 213,198 -0.08(-0.81%)
Sep 08, 2004 9.415 9.460 9.377 9.428 353,223 -0.03(-0.27%)
Sep 07, 2004 9.428 9.529 9.415 9.453 689,063 +0.07(+0.74%)
Sep 03, 2004 9.460 9.460 9.377 9.384 191,388 -0.10(-1.07%)
Sep 02, 2004 9.434 9.485 9.396 9.485 352,749 +0.11(+1.22%)
Sep 01, 2004 9.339 9.390 9.327 9.371 401,268 +0.12(+1.30%)
Aug 31, 2004 9.206 9.251 9.162 9.251 370,292 +0.04(+0.48%)
Aug 30, 2004 9.238 9.257 9.206 9.206 406,168 +0.06(+0.62%)
Aug 27, 2004 9.162 9.187 9.124 9.149 456,109 +0.08(+0.84%)
Aug 26, 2004 9.200 9.200 9.061 9.074 425,291 -0.13(-1.38%)
Aug 25, 2004 9.029 9.200 9.017 9.200 731,260 +0.28(+3.12%)
Aug 24, 2004 8.922 9.004 8.890 8.922 450,261 +0.30(+3.45%)
Aug 23, 2004 8.675 8.726 8.624 8.624 258,082 -0.05(-0.58%)
Aug 20, 2004 8.561 8.707 8.542 8.675 769,822 -0.03(-0.36%)
Aug 19, 2004 8.896 8.896 8.700 8.707 805,382 -0.25(-2.82%)
Aug 18, 2004 8.782 8.960 8.726 8.960 966,901 +0.15(+1.72%)
Aug 17, 2004 8.732 8.877 8.732 8.808 504,628 -0.05(-0.57%)
Aug 16, 2004 8.808 8.909 8.770 8.858 624,740 -0.09(-0.99%)
Aug 13, 2004 8.985 9.017 8.915 8.947 386,570 -0.01(-0.07%)
Aug 12, 2004 9.004 9.105 8.953 8.953 369,028 -0.03(-0.35%)
Aug 11, 2004 8.991 9.017 8.941 8.985 285,898 -0.17(-1.87%)
Aug 10, 2004 9.111 9.156 9.061 9.156 306,127 -0.04(-0.41%)
Aug 09, 2004 9.143 9.194 9.080 9.194 391,312 +0.08(+0.83%)
Aug 06, 2004 9.206 9.225 9.086 9.118 393,366 -0.08(-0.83%)
Aug 05, 2004 9.263 9.295 9.194 9.194 174,952 +0.01(+0.07%)
Aug 04, 2004 9.099 9.187 9.061 9.187 264,404 -0.01(-0.07%)
Aug 03, 2004 9.238 9.270 9.175 9.194 146,504 -0.07(-0.75%)
Aug 02, 2004 9.111 9.263 9.093 9.263 405,061 +0.08(+0.83%)
Jul 30, 2004 9.168 9.270 9.143 9.187 174,162 -0.01(-0.07%)
Jul 29, 2004 9.143 9.257 9.124 9.194 319,560 -0.11(-1.16%)
Jul 28, 2004 9.346 9.365 9.244 9.301 468,594 -0.19(-2.00%)
Jul 27, 2004 9.327 9.491 9.295 9.491 345,005 +0.18(+1.97%)
Jul 26, 2004 9.365 9.365 9.270 9.308 387,361 +0.03(+0.27%)
Jul 23, 2004 9.333 9.346 9.263 9.282 357,333 -0.07(-0.74%)
Jul 22, 2004 9.301 9.390 9.263 9.352 332,678 +0.06(+0.68%)
Jul 21, 2004 9.390 9.403 9.289 9.289 427,819 +0.08(+0.82%)
Jul 20, 2004 9.099 9.213 9.042 9.213 352,907 +0.13(+1.46%)
Jul 19, 2004 9.099 9.137 9.017 9.080 335,997 +0.03(+0.35%)
Jul 16, 2004 9.023 9.118 8.998 9.048 614,783 +0.28(+3.25%)
Jul 15, 2004 8.827 8.922 8.757 8.763 647,814 -0.20(-2.19%)
Jul 14, 2004 8.953 9.036 8.909 8.960 741,375 -0.18(-2.01%)
Jul 13, 2004 9.143 9.219 9.099 9.143 226,474 -0.08(-0.89%)
Jul 12, 2004 9.219 9.257 9.181 9.225 567,528 -0.16(-1.75%)
Jul 09, 2004 9.428 9.447 9.384 9.390 227,422 +0.11(+1.16%)
Jul 08, 2004 9.282 9.390 9.257 9.282 366,183 -0.36(-3.74%)
Jul 07, 2004 9.542 9.649 9.535 9.643 519,168 +0.17(+1.80%)
Jul 06, 2004 9.643 9.643 9.447 9.472 513,320 -0.04(-0.47%)
Jul 02, 2004 9.516 9.535 9.460 9.516 316,084 +0.08(+0.87%)
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.