Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.88 13.28 12.86 13.12 3,786,891 +0.27(+2.11%)
Sep 29, 2004 13.03 13.03 12.71 12.85 3,847,425 -0.09(-0.68%)
Sep 28, 2004 12.84 13.07 12.77 12.93 5,668,337 +0.33(+2.65%)
Sep 27, 2004 12.74 12.76 12.51 12.60 2,862,677 -0.10(-0.80%)
Sep 24, 2004 12.40 12.77 12.38 12.70 5,479,550 +0.34(+2.75%)
Sep 23, 2004 12.37 12.48 12.12 12.36 2,739,163 -0.01(-0.08%)
Sep 22, 2004 12.41 12.50 12.34 12.37 3,819,909 -0.11(-0.88%)
Sep 21, 2004 12.00 12.52 11.92 12.48 4,037,893 +0.63(+5.28%)
Sep 20, 2004 11.89 11.94 11.79 11.86 2,323,833 +0.06(+0.54%)
Sep 17, 2004 11.70 11.86 11.70 11.79 2,975,796 +0.11(+0.98%)
Sep 16, 2004 11.73 11.73 11.61 11.68 2,234,713 -0.08(-0.64%)
Sep 15, 2004 11.94 12.05 11.73 11.75 4,103,318 -0.10(-0.88%)
Sep 14, 2004 11.61 11.93 11.61 11.86 4,354,626 +0.23(+2.01%)
Sep 13, 2004 11.36 11.63 11.32 11.62 3,612,779 +0.39(+3.46%)
Sep 10, 2004 11.36 11.36 11.17 11.23 3,529,163 -0.17(-1.53%)
Sep 09, 2004 10.88 11.43 10.88 11.41 4,503,974 +0.50(+4.59%)
Sep 08, 2004 10.94 11.08 10.88 10.91 2,935,593 -0.14(-1.26%)
Sep 07, 2004 10.74 11.06 10.52 11.05 5,881,734 +0.22(+2.04%)
Sep 03, 2004 10.98 11.00 10.79 10.83 2,423,653 -0.15(-1.40%)
Sep 02, 2004 11.05 11.15 10.86 10.98 2,803,060 -0.05(-0.42%)
Sep 01, 2004 10.81 11.09 10.81 11.03 3,794,228 +0.23(+2.11%)
Aug 31, 2004 10.62 10.83 10.56 10.80 2,154,613 +0.19(+1.82%)
Aug 30, 2004 10.77 10.87 10.54 10.61 1,919,355 -0.19(-1.80%)
Aug 27, 2004 10.72 10.84 10.64 10.80 1,756,861 +0.04(+0.38%)
Aug 26, 2004 10.61 10.78 10.47 10.76 2,696,514 +0.15(+1.45%)
Aug 25, 2004 10.74 10.74 10.44 10.61 2,998,726 +0.04(+0.39%)
Aug 24, 2004 10.53 10.65 10.40 10.56 3,757,694 +0.03(+0.31%)
Aug 23, 2004 10.77 10.83 10.51 10.53 3,163,360 -0.21(-1.96%)
Aug 20, 2004 10.77 10.97 10.69 10.74 3,275,409 -0.01(-0.06%)
Aug 19, 2004 10.85 10.88 10.67 10.75 3,865,310 +0.10(+0.97%)
Aug 18, 2004 10.55 10.73 10.42 10.65 6,686,867 +0.12(+1.15%)
Aug 17, 2004 11.12 11.12 10.50 10.53 6,350,414 -0.59(-5.31%)
Aug 16, 2004 10.88 11.19 10.81 11.12 3,389,445 +0.23(+2.10%)
Aug 13, 2004 10.67 11.07 10.67 10.89 2,554,198 +0.24(+2.23%)
Aug 12, 2004 10.79 10.89 10.63 10.65 3,662,460 -0.04(-0.34%)
Aug 11, 2004 11.18 11.18 10.57 10.69 8,043,226 -0.49(-4.42%)
Aug 10, 2004 11.37 11.39 11.16 11.18 4,907,228 -0.22(-1.92%)
Aug 09, 2004 11.12 11.48 11.09 11.40 3,818,839 +0.33(+2.95%)
Aug 06, 2004 11.04 11.15 10.92 11.07 5,721,533 +0.03(+0.30%)
Aug 05, 2004 11.83 11.91 10.98 11.04 10,650,622 -0.79(-6.68%)
Aug 04, 2004 12.26 12.29 11.81 11.83 4,785,702 -0.47(-3.82%)
Aug 03, 2004 12.24 12.37 12.20 12.30 2,150,944 +0.12(+1.01%)
Aug 02, 2004 12.28 12.28 12.09 12.18 3,177,118 -0.08(-0.63%)
Jul 30, 2004 12.43 12.45 12.23 12.25 2,896,154 -0.03(-0.27%)
Jul 29, 2004 12.18 12.41 12.04 12.29 8,452,442 +0.26(+2.15%)
Jul 28, 2004 12.04 12.13 11.88 12.03 3,900,010 +0.04(+0.34%)
Jul 27, 2004 11.78 12.04 11.57 11.99 4,092,465 +0.15(+1.27%)
Jul 26, 2004 12.11 12.12 11.75 11.84 2,519,498 -0.23(-1.92%)
Jul 23, 2004 11.99 12.08 11.91 12.07 2,057,697 +0.07(+0.61%)
Jul 22, 2004 12.13 12.22 11.86 11.99 3,361,777 -0.13(-1.04%)
Jul 21, 2004 12.65 12.68 12.05 12.12 4,092,007 -0.51(-4.00%)
Jul 20, 2004 12.74 12.75 12.57 12.63 2,267,885 -0.08(-0.64%)
Jul 19, 2004 12.82 12.85 12.66 12.71 2,556,338 -0.11(-0.86%)
Jul 16, 2004 12.80 12.89 12.74 12.82 4,163,852 +0.31(+2.49%)
Jul 15, 2004 12.58 12.58 12.39 12.51 3,024,254 -0.04(-0.30%)
Jul 14, 2004 12.41 12.67 12.39 12.54 3,200,811 +0.10(+0.78%)
Jul 13, 2004 12.40 12.49 12.33 12.45 1,759,766 +0.05(+0.37%)
Jul 12, 2004 12.55 12.61 12.31 12.40 2,529,434 -0.06(-0.51%)
Jul 09, 2004 12.46 12.57 12.45 12.47 1,870,286 +0.04(+0.32%)
Jul 08, 2004 12.69 12.77 12.41 12.43 3,514,793 -0.26(-2.06%)
Jul 07, 2004 12.39 12.69 12.29 12.69 2,542,886 +0.30(+2.39%)
Jul 06, 2004 12.40 12.59 12.36 12.39 2,599,752 +0.10(+0.84%)
Jul 02, 2004 12.22 12.37 12.15 12.29 1,622,494 +0.05(+0.44%)
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.