Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.90 13.93 13.81 13.90 441,800 -0.08(-0.57%)
Oct 28, 2004 13.87 13.98 13.85 13.98 221,400 +0.01(+0.07%)
Oct 27, 2004 13.91 14.04 13.86 13.97 370,300 +0.02(+0.14%)
Oct 26, 2004 14.00 14.03 13.91 13.95 591,800 -0.01(-0.07%)
Oct 25, 2004 13.90 14.07 13.85 13.96 332,700 -0.04(-0.29%)
Oct 22, 2004 14.01 14.15 13.95 14.00 632,400 -0.01(-0.07%)
Oct 21, 2004 14.00 14.04 13.90 14.01 596,100 +0.08(+0.57%)
Oct 20, 2004 14.00 14.03 13.88 13.93 350,900 -0.08(-0.57%)
Oct 19, 2004 14.10 14.27 13.94 14.01 411,200 +0.17(+1.23%)
Oct 18, 2004 13.81 14.01 13.78 13.84 285,900 -0.07(-0.50%)
Oct 15, 2004 14.16 14.16 13.83 13.91 845,500 -0.24(-1.70%)
Oct 14, 2004 14.05 14.24 14.01 14.15 397,800 +0.05(+0.35%)
Oct 13, 2004 14.10 14.20 13.91 14.10 424,000 +0.00(+0.00%)
Oct 12, 2004 14.02 14.10 13.93 14.10 217,000 +0.10(+0.71%)
Oct 11, 2004 14.01 14.07 13.95 14.00 261,600 +0.00(+0.00%)
Oct 08, 2004 14.05 14.25 13.99 14.00 538,200 -0.23(-1.62%)
Oct 07, 2004 14.24 14.50 14.11 14.23 529,800 +0.05(+0.35%)
Oct 06, 2004 13.92 14.22 13.90 14.18 221,700 +0.16(+1.14%)
Oct 05, 2004 14.00 14.05 13.71 14.02 308,500 +0.02(+0.14%)
Oct 04, 2004 13.89 14.08 13.89 14.00 265,500 +0.13(+0.94%)
Oct 01, 2004 13.60 13.90 13.56 13.87 380,400 +0.32(+2.36%)
Sep 30, 2004 13.51 13.76 13.45 13.55 301,700 +0.04(+0.30%)
Sep 29, 2004 13.60 13.70 13.50 13.51 713,700 -0.08(-0.59%)
Sep 28, 2004 13.70 13.71 13.50 13.59 436,800 -0.18(-1.31%)
Sep 27, 2004 13.89 13.94 13.74 13.77 614,100 -0.16(-1.15%)
Sep 24, 2004 13.85 14.01 13.77 13.93 194,300 +0.09(+0.65%)
Sep 23, 2004 13.79 13.90 13.69 13.84 326,900 +0.02(+0.14%)
Sep 22, 2004 13.76 13.88 13.72 13.82 326,800 -0.04(-0.29%)
Sep 21, 2004 13.50 13.91 13.50 13.86 484,800 +0.28(+2.06%)
Sep 20, 2004 13.38 13.59 13.30 13.58 313,200 +0.13(+0.97%)
Sep 17, 2004 13.48 13.48 13.20 13.45 222,900 +0.13(+0.98%)
Sep 16, 2004 12.98 13.32 12.97 13.32 166,100 +0.31(+2.38%)
Sep 15, 2004 13.08 13.08 12.91 13.01 161,600 -0.07(-0.54%)
Sep 14, 2004 13.14 13.24 13.05 13.08 261,400 +0.04(+0.31%)
Sep 13, 2004 13.16 13.34 13.01 13.04 205,800 -0.22(-1.66%)
Sep 10, 2004 13.10 13.29 13.00 13.26 152,800 +0.06(+0.45%)
Sep 09, 2004 13.12 13.26 13.01 13.20 240,400 +0.13(+0.99%)
Sep 08, 2004 12.95 13.11 12.90 13.07 435,300 -0.01(-0.08%)
Sep 07, 2004 13.05 13.14 12.94 13.08 405,800 -0.06(-0.46%)
Sep 03, 2004 12.98 13.20 12.86 13.14 375,200 +0.10(+0.77%)
Sep 02, 2004 12.24 13.04 12.24 13.04 722,000 +0.80(+6.54%)
Sep 01, 2004 12.13 12.38 12.03 12.24 148,000 +0.16(+1.32%)
Aug 31, 2004 11.95 12.08 11.90 12.08 112,500 +0.17(+1.43%)
Aug 30, 2004 11.95 11.99 11.85 11.91 240,100 -0.12(-1.00%)
Aug 27, 2004 11.83 12.03 11.83 12.03 192,700 +0.13(+1.09%)
Aug 26, 2004 11.80 11.98 11.77 11.90 143,300 +0.10(+0.85%)
Aug 25, 2004 11.70 11.87 11.52 11.80 113,600 +0.10(+0.85%)
Aug 24, 2004 11.47 11.74 11.40 11.70 222,900 +0.31(+2.72%)
Aug 23, 2004 11.30 11.55 11.30 11.39 123,600 -0.15(-1.30%)
Aug 20, 2004 11.12 11.54 11.12 11.54 114,000 +0.38(+3.41%)
Aug 19, 2004 11.30 11.41 11.10 11.16 95,600 -0.24(-2.11%)
Aug 18, 2004 11.40 11.45 11.18 11.40 142,600 +0.09(+0.80%)
Aug 17, 2004 11.10 11.39 11.10 11.31 88,100 +0.02(+0.18%)
Aug 16, 2004 10.90 11.37 10.90 11.29 94,500 +0.39(+3.58%)
Aug 13, 2004 11.06 11.08 10.77 10.90 189,000 -0.10(-0.91%)
Aug 12, 2004 11.02 11.07 10.99 11.00 174,100 -0.05(-0.45%)
Aug 11, 2004 11.10 11.24 11.00 11.05 335,200 -0.15(-1.34%)
Aug 10, 2004 11.25 11.43 11.18 11.20 250,300 -0.05(-0.44%)
Aug 09, 2004 11.26 11.50 11.19 11.25 204,400 +0.00(+0.00%)
Aug 06, 2004 11.55 11.58 11.17 11.25 329,600 -0.34(-2.93%)
Aug 05, 2004 11.73 11.80 11.55 11.59 273,100 -0.14(-1.19%)
Aug 04, 2004 11.72 11.80 11.55 11.73 266,700 -0.04(-0.34%)
Aug 03, 2004 11.81 11.94 11.72 11.77 198,700 -0.14(-1.18%)
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.