Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 12.08 12.24 12.03 12.23 2,237,006 +0.17(+1.42%)
Jun 30, 2004 11.88 12.11 11.84 12.06 2,138,409 +0.26(+2.22%)
Jun 29, 2004 11.72 11.87 11.71 11.80 2,190,841 +0.06(+0.50%)
Jun 28, 2004 12.02 12.04 11.68 11.74 2,899,059 -0.22(-1.87%)
Jun 25, 2004 11.96 12.12 11.91 11.97 1,763,129 -0.06(-0.48%)
Jun 24, 2004 12.14 12.25 12.02 12.02 2,527,600 -0.13(-1.04%)
Jun 23, 2004 11.69 12.16 11.69 12.15 4,603,947 +0.47(+4.00%)
Jun 22, 2004 11.48 11.69 11.48 11.68 2,872,155 +0.20(+1.77%)
Jun 21, 2004 11.71 11.76 11.47 11.48 4,272,844 +0.01(+0.07%)
Jun 18, 2004 11.36 11.49 11.33 11.47 3,273,269 +0.10(+0.92%)
Jun 17, 2004 11.15 11.38 11.09 11.37 3,120,711 +0.23(+2.04%)
Jun 16, 2004 11.04 11.26 11.01 11.14 2,946,141 +0.17(+1.60%)
Jun 15, 2004 10.79 11.03 10.79 10.96 2,969,376 +0.28(+2.62%)
Jun 14, 2004 10.73 10.82 10.62 10.68 2,490,760 -0.04(-0.37%)
Jun 10, 2004 10.85 10.88 10.66 10.72 3,145,016 -0.10(-0.97%)
Jun 09, 2004 10.59 10.88 10.44 10.83 6,667,912 +0.26(+2.43%)
Jun 08, 2004 10.95 11.10 10.56 10.57 4,398,957 -0.38(-3.44%)
Jun 07, 2004 10.65 10.96 10.56 10.95 2,815,442 +0.32(+3.05%)
Jun 04, 2004 10.87 10.87 10.50 10.62 4,592,635 -0.21(-1.93%)
Jun 03, 2004 10.98 11.10 10.82 10.83 3,673,619 -0.12(-1.13%)
Jun 02, 2004 11.24 11.28 10.95 10.96 2,808,258 -0.27(-2.38%)
Jun 01, 2004 10.89 11.24 10.86 11.22 3,631,887 +0.41(+3.81%)
May 28, 2004 10.63 10.82 10.61 10.81 2,083,684 +0.18(+1.74%)
May 27, 2004 10.83 10.85 10.58 10.63 3,487,737 -0.17(-1.58%)
May 26, 2004 10.79 10.86 10.68 10.80 3,321,727 +0.09(+0.86%)
May 25, 2004 10.64 10.74 10.61 10.71 4,017,409 +0.08(+0.71%)
May 24, 2004 10.47 10.64 10.36 10.63 3,975,524 +0.24(+2.27%)
May 21, 2004 10.34 10.46 10.31 10.39 2,390,634 +0.13(+1.28%)
May 20, 2004 10.41 10.46 10.26 10.26 1,871,509 -0.14(-1.35%)
May 19, 2004 10.46 10.54 10.35 10.40 3,365,446 +0.00(+0.00%)
May 18, 2004 10.75 10.75 10.37 10.40 3,327,535 -0.35(-3.21%)
May 17, 2004 10.85 10.99 10.74 10.75 2,342,024 -0.03(-0.32%)
May 14, 2004 10.59 10.83 10.55 10.78 2,305,031 +0.19(+1.82%)
May 13, 2004 10.61 10.69 10.51 10.59 1,638,545 -0.04(-0.37%)
May 12, 2004 10.61 10.67 10.41 10.63 2,294,177 +0.10(+0.92%)
May 11, 2004 10.24 10.54 10.24 10.53 2,504,518 +0.30(+2.89%)
May 10, 2004 10.39 10.39 10.15 10.24 3,061,094 -0.30(-2.87%)
May 07, 2004 10.65 10.69 10.49 10.54 2,492,594 -0.11(-1.07%)
May 06, 2004 10.83 10.86 10.58 10.65 2,474,098 -0.14(-1.30%)
May 05, 2004 10.74 10.86 10.62 10.80 3,194,238 +0.05(+0.50%)
May 04, 2004 10.63 10.80 10.60 10.74 3,118,877 +0.12(+1.14%)
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.