Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.65 11.84 11.52 11.81 252,300 +0.09(+0.77%)
Jul 29, 2004 11.55 11.75 11.50 11.72 330,200 +0.27(+2.36%)
Jul 28, 2004 11.44 11.67 11.30 11.45 242,900 +0.05(+0.44%)
Jul 27, 2004 11.42 11.50 11.27 11.40 326,300 +0.08(+0.71%)
Jul 26, 2004 11.33 11.57 11.25 11.32 273,000 -0.01(-0.09%)
Jul 23, 2004 11.54 11.54 11.30 11.33 299,100 -0.20(-1.73%)
Jul 22, 2004 11.27 11.54 11.20 11.53 449,000 +0.18(+1.59%)
Jul 21, 2004 11.51 11.66 11.32 11.35 508,800 -0.20(-1.73%)
Jul 20, 2004 11.26 11.72 11.26 11.55 672,200 +0.15(+1.32%)
Jul 19, 2004 11.51 11.92 11.25 11.40 1,169,100 -0.09(-0.78%)
Jul 16, 2004 12.89 12.89 11.46 11.49 2,154,700 -1.52(-11.68%)
Jul 15, 2004 13.11 13.14 12.80 13.01 216,000 -0.09(-0.69%)
Jul 14, 2004 13.01 13.11 12.70 13.10 193,100 +0.08(+0.61%)
Jul 13, 2004 12.77 13.10 12.66 13.02 227,200 +0.17(+1.32%)
Jul 12, 2004 12.69 13.08 12.61 12.85 433,000 +0.08(+0.63%)
Jul 09, 2004 12.76 12.94 12.58 12.77 666,400 -0.06(-0.47%)
Jul 08, 2004 13.09 13.20 12.70 12.83 572,900 -0.38(-2.88%)
Jul 07, 2004 13.17 13.40 13.15 13.21 412,900 -0.12(-0.90%)
Jul 06, 2004 13.36 13.50 13.25 13.33 276,400 -0.13(-0.97%)
Jul 02, 2004 13.44 13.52 13.19 13.46 221,200 +0.07(+0.52%)
Jul 01, 2004 13.45 13.53 13.23 13.39 315,900 +0.00(+0.00%)
Jun 30, 2004 13.22 13.47 13.18 13.39 208,700 +0.12(+0.90%)
Jun 29, 2004 13.00 13.27 13.00 13.27 274,900 +0.14(+1.07%)
Jun 28, 2004 12.85 13.32 12.85 13.13 230,100 +0.27(+2.10%)
Jun 25, 2004 12.95 13.09 12.80 12.86 294,000 -0.12(-0.92%)
Jun 24, 2004 12.98 13.06 12.93 12.98 183,900 +0.00(+0.00%)
Jun 23, 2004 12.94 13.00 12.73 12.98 389,000 +0.04(+0.31%)
Jun 22, 2004 12.99 13.04 12.71 12.94 534,500 +0.01(+0.08%)
Jun 21, 2004 12.88 13.24 12.68 12.93 317,200 +0.05(+0.39%)
Jun 18, 2004 12.60 12.88 12.50 12.88 350,200 +0.26(+2.06%)
Jun 17, 2004 12.77 12.80 12.50 12.62 245,700 +0.00(+0.00%)
Jun 16, 2004 12.65 12.74 12.57 12.62 376,100 +0.12(+0.96%)
Jun 15, 2004 12.14 12.55 12.14 12.50 782,100 +0.46(+3.82%)
Jun 14, 2004 11.95 12.12 11.95 12.04 244,600 -0.16(-1.31%)
Jun 10, 2004 11.97 12.28 11.97 12.20 271,300 +0.15(+1.24%)
Jun 09, 2004 11.98 12.24 11.96 12.05 688,700 +0.17(+1.43%)
Jun 08, 2004 11.55 11.90 11.50 11.88 371,100 +0.26(+2.24%)
Jun 07, 2004 11.51 11.64 11.40 11.62 184,200 +0.11(+0.96%)
Jun 04, 2004 11.48 11.53 11.40 11.51 126,600 +0.10(+0.88%)
Jun 03, 2004 11.40 11.47 11.26 11.41 136,900 +0.00(+0.00%)
Jun 02, 2004 11.50 11.50 11.36 11.41 269,200 -0.03(-0.26%)
Jun 01, 2004 11.26 11.49 11.23 11.44 733,100 +0.08(+0.70%)
May 28, 2004 11.37 11.53 11.19 11.36 106,600 +0.04(+0.35%)
May 27, 2004 11.28 11.45 11.25 11.32 179,300 -0.06(-0.53%)
May 26, 2004 11.38 11.47 11.32 11.38 87,400 -0.09(-0.78%)
May 25, 2004 11.10 11.47 11.07 11.47 123,400 +0.34(+3.05%)
May 24, 2004 10.99 11.13 10.98 11.13 102,200 -0.01(-0.09%)
May 21, 2004 11.75 11.82 10.99 11.14 152,200 -0.14(-1.24%)
May 20, 2004 10.78 11.32 10.50 11.28 418,300 +0.46(+4.25%)
May 19, 2004 10.70 11.05 10.60 10.82 269,700 +0.12(+1.12%)
May 18, 2004 10.51 10.71 10.51 10.70 53,900 +0.20(+1.90%)
May 17, 2004 10.73 10.80 10.36 10.50 91,700 -0.32(-2.96%)
May 14, 2004 10.99 11.09 10.80 10.82 137,100 -0.18(-1.64%)
May 13, 2004 10.50 11.01 10.50 11.00 614,600 +0.31(+2.90%)
May 12, 2004 10.71 10.72 10.31 10.69 277,100 +0.14(+1.33%)
May 11, 2004 10.25 10.58 10.22 10.55 228,600 +0.37(+3.63%)
May 10, 2004 10.30 10.47 10.18 10.18 152,100 -0.25(-2.40%)
May 07, 2004 10.43 10.60 10.36 10.43 102,300 -0.06(-0.57%)
May 06, 2004 10.63 10.65 10.36 10.49 155,200 -0.21(-1.96%)
May 05, 2004 10.63 10.81 10.60 10.70 60,800 +0.01(+0.09%)
May 04, 2004 10.70 10.90 10.66 10.69 100,100 +0.00(+0.00%)
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.