Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 24.91 24.98 24.49 24.73 10,837,200 -0.09(-0.38%)
Sep 29, 2004 24.23 24.90 24.23 24.83 10,554,000 +0.48(+1.99%)
Sep 28, 2004 23.98 24.41 23.93 24.34 11,213,600 +0.41(+1.73%)
Sep 27, 2004 24.09 24.32 23.88 23.93 9,237,200 -0.25(-1.01%)
Sep 24, 2004 24.57 24.62 24.16 24.18 8,532,800 -0.45(-1.83%)
Sep 23, 2004 24.51 24.86 24.39 24.62 9,793,600 +0.20(+0.84%)
Sep 22, 2004 24.85 25.02 24.41 24.42 15,799,600 -0.80(-3.19%)
Sep 21, 2004 25.12 25.36 24.63 25.23 24,038,800 +1.25(+5.21%)
Sep 20, 2004 23.98 24.29 23.84 23.98 11,434,000 -0.09(-0.39%)
Sep 17, 2004 24.04 24.24 23.92 24.07 12,942,000 +0.12(+0.52%)
Sep 16, 2004 24.05 24.10 23.77 23.95 10,302,800 +0.23(+0.95%)
Sep 15, 2004 24.55 24.66 23.61 23.72 16,316,800 -1.05(-4.26%)
Sep 14, 2004 24.82 25.00 24.66 24.77 7,402,400 -0.08(-0.32%)
Sep 13, 2004 24.77 25.09 24.74 24.86 11,946,800 -0.08(-0.32%)
Sep 10, 2004 24.45 24.95 24.41 24.93 9,408,800 +0.46(+1.88%)
Sep 09, 2004 24.00 24.52 23.92 24.48 13,471,600 +0.56(+2.34%)
Sep 08, 2004 23.57 24.00 23.57 23.91 9,613,600 +0.29(+1.25%)
Sep 07, 2004 23.39 23.93 23.27 23.62 11,301,200 +0.36(+1.53%)
Sep 03, 2004 23.48 23.52 23.20 23.27 7,589,200 -0.16(-0.66%)
Sep 02, 2004 22.91 23.50 22.85 23.42 4,902,000 +0.52(+2.25%)
Sep 01, 2004 22.79 23.08 22.51 22.91 6,606,000 -0.03(-0.13%)
Aug 31, 2004 22.59 22.93 22.56 22.93 7,817,200 +0.15(+0.68%)
Aug 30, 2004 23.15 23.15 22.74 22.78 4,058,800 -0.42(-1.83%)
Aug 27, 2004 22.99 23.29 22.98 23.20 2,665,600 +0.12(+0.54%)
Aug 26, 2004 22.96 23.18 22.91 23.08 4,261,600 -0.04(-0.17%)
Aug 25, 2004 22.91 23.20 22.73 23.12 5,760,800 +0.26(+1.12%)
Aug 24, 2004 22.95 23.13 22.61 22.86 5,806,800 +0.05(+0.22%)
Aug 23, 2004 23.14 23.16 22.70 22.82 8,228,400 -0.23(-1.00%)
Aug 20, 2004 22.65 23.14 22.61 23.05 8,890,800 +0.38(+1.68%)
Aug 19, 2004 22.66 22.91 22.60 22.66 9,037,200 +11.45(+102.05%)
Aug 16, 2004 10.96 11.30 10.96 11.22 7,788,200 +0.35(+3.22%)
Aug 13, 2004 10.78 10.88 10.75 10.87 2,925,000 +0.14(+1.35%)
Aug 12, 2004 10.78 10.88 10.64 10.72 3,037,600 -0.16(-1.47%)
Aug 11, 2004 10.71 10.89 10.71 10.88 4,441,400 +0.04(+0.32%)
Aug 10, 2004 10.69 10.86 10.62 10.85 3,497,200 +0.25(+2.31%)
Aug 09, 2004 10.67 10.78 10.60 10.60 3,203,200 +0.03(+0.28%)
Aug 06, 2004 10.74 10.86 10.54 10.57 4,701,400 -0.27(-2.45%)
Aug 05, 2004 10.82 10.93 10.80 10.84 3,874,200 -0.03(-0.30%)
Aug 04, 2004 10.79 10.97 10.73 10.87 6,661,400 +0.07(+0.67%)
Aug 03, 2004 11.04 11.09 10.80 10.80 14,661,600 +0.30(+2.91%)
Aug 02, 2004 10.49 10.54 10.31 10.49 6,243,200 -0.05(-0.50%)
Jul 30, 2004 10.32 10.62 10.28 10.54 5,215,800 +0.18(+1.76%)
Jul 29, 2004 10.20 10.37 10.15 10.36 5,551,400 +0.26(+2.52%)
Jul 28, 2004 9.977 10.20 9.910 10.11 4,694,400 +0.04(+0.40%)
Jul 27, 2004 9.943 10.12 9.895 10.07 3,785,400 +0.14(+1.44%)
Jul 26, 2004 10.12 10.20 9.830 9.925 5,536,600 -0.16(-1.61%)
Jul 23, 2004 10.14 10.15 9.970 10.09 3,216,200 -0.12(-1.13%)
Jul 22, 2004 10.27 10.31 9.998 10.20 6,634,000 -0.02(-0.17%)
Jul 21, 2004 10.62 10.64 10.22 10.22 5,611,600 -0.38(-3.56%)
Jul 20, 2004 10.58 10.60 10.44 10.60 6,766,600 +0.05(+0.47%)
Jul 19, 2004 10.84 10.96 10.54 10.55 5,545,400 -0.26(-2.36%)
Jul 16, 2004 10.96 10.97 10.71 10.80 5,873,000 -0.05(-0.51%)
Jul 15, 2004 10.88 11.00 10.83 10.86 4,413,600 +0.02(+0.18%)
Jul 14, 2004 10.92 11.10 10.71 10.84 6,973,200 -0.08(-0.73%)
Jul 13, 2004 10.98 11.08 10.90 10.92 4,129,200 -0.07(-0.61%)
Jul 12, 2004 11.06 11.06 10.84 10.98 5,984,400 -0.09(-0.84%)
Jul 09, 2004 10.97 11.11 10.94 11.08 4,875,200 +0.23(+2.10%)
Jul 08, 2004 11.25 11.30 10.72 10.85 8,282,600 -0.48(-4.24%)
Jul 07, 2004 11.05 11.35 11.04 11.33 7,170,000 +0.26(+2.33%)
Jul 06, 2004 11.19 11.25 11.03 11.07 4,366,400 -0.21(-1.90%)
Jul 02, 2004 11.36 11.53 11.16 11.29 4,795,000 -0.19(-1.63%)
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.