Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 9.618 9.618 9.422 9.434 275,783 -0.16(-1.65%)
Jun 30, 2004 9.554 9.611 9.491 9.592 611,622 +0.11(+1.20%)
Jun 29, 2004 9.447 9.523 9.434 9.478 600,559 +0.03(+0.27%)
Jun 28, 2004 9.472 9.586 9.403 9.453 417,863 +0.03(+0.27%)
Jun 25, 2004 9.428 9.529 9.428 9.428 184,277 +0.00(+0.00%)
Jun 24, 2004 9.365 9.460 9.358 9.428 530,231 +0.28(+3.11%)
Jun 23, 2004 8.985 9.156 8.972 9.143 458,005 +0.16(+1.76%)
Jun 22, 2004 8.915 9.036 8.890 8.985 663,460 +0.01(+0.07%)
Jun 21, 2004 9.093 9.118 8.966 8.979 700,758 -0.16(-1.73%)
Jun 18, 2004 9.156 9.206 9.074 9.137 327,779 -0.15(-1.57%)
Jun 17, 2004 9.206 9.289 9.206 9.282 164,363 +0.07(+0.76%)
Jun 16, 2004 9.295 9.295 9.206 9.213 250,812 -0.04(-0.41%)
Jun 15, 2004 9.175 9.270 9.111 9.251 543,664 +0.25(+2.81%)
Jun 14, 2004 9.187 9.187 8.985 8.998 783,256 -0.42(-4.44%)
Jun 10, 2004 9.510 9.567 9.377 9.415 954,889 +0.13(+1.43%)
Jun 09, 2004 9.314 9.346 9.282 9.282 579,856 -0.03(-0.34%)
Jun 08, 2004 9.384 9.384 9.289 9.314 637,857 -0.09(-1.01%)
Jun 07, 2004 9.301 9.434 9.301 9.409 503,521 +0.31(+3.41%)
Jun 04, 2004 8.998 9.137 8.998 9.099 346,270 +0.28(+3.16%)
Jun 03, 2004 8.979 9.010 8.795 8.820 568,635 -0.34(-3.73%)
Jun 02, 2004 9.175 9.219 9.055 9.162 921,226 +0.06(+0.70%)
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.