Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.85 11.00 10.53 10.61 97,700 -0.28(-2.57%)
Apr 29, 2004 11.07 11.34 10.71 10.89 66,400 -0.11(-1.00%)
Apr 28, 2004 11.20 11.34 11.00 11.00 83,500 -0.20(-1.79%)
Apr 27, 2004 11.18 11.48 11.10 11.20 198,000 -0.03(-0.27%)
Apr 26, 2004 11.48 11.48 11.10 11.23 95,400 -0.33(-2.85%)
Apr 23, 2004 11.30 11.60 11.30 11.56 223,300 +0.17(+1.49%)
Apr 22, 2004 11.03 11.45 11.03 11.39 151,400 +0.26(+2.34%)
Apr 21, 2004 10.89 11.18 10.88 11.13 143,200 +0.22(+2.02%)
Apr 20, 2004 11.20 11.29 10.80 10.91 328,900 -0.17(-1.53%)
Apr 19, 2004 10.80 11.12 10.80 11.08 288,800 +0.23(+2.12%)
Apr 16, 2004 11.10 11.21 10.75 10.85 160,700 +0.33(+3.14%)
Apr 15, 2004 10.55 10.60 10.45 10.52 166,300 +0.00(+0.00%)
Apr 14, 2004 10.50 10.78 10.47 10.52 87,900 -0.08(-0.75%)
Apr 13, 2004 10.79 10.88 10.52 10.60 107,100 -0.10(-0.93%)
Apr 12, 2004 10.74 10.87 10.68 10.70 188,600 +0.04(+0.38%)
Apr 08, 2004 10.80 10.93 10.65 10.66 152,800 -0.02(-0.19%)
Apr 07, 2004 11.02 11.02 10.65 10.68 235,300 -0.29(-2.64%)
Apr 06, 2004 11.00 11.20 10.97 10.97 117,000 -0.10(-0.90%)
Apr 05, 2004 10.92 11.07 10.75 11.07 191,500 +0.22(+2.03%)
Apr 02, 2004 10.90 10.96 10.71 10.85 243,300 +0.05(+0.46%)
Apr 01, 2004 10.83 11.14 10.65 10.80 368,900 -0.03(-0.28%)
Mar 31, 2004 10.75 11.13 10.66 10.83 714,900 -0.55(-4.83%)
Mar 30, 2004 11.25 11.38 11.15 11.38 137,700 +0.13(+1.16%)
Mar 29, 2004 11.00 11.25 11.00 11.25 154,500 +0.35(+3.21%)
Mar 26, 2004 10.98 11.13 10.84 10.90 141,100 -0.07(-0.64%)
Mar 25, 2004 10.70 10.99 10.70 10.97 188,000 +0.24(+2.24%)
Mar 24, 2004 10.85 10.90 10.55 10.73 99,600 -0.04(-0.37%)
Mar 23, 2004 10.75 10.96 10.61 10.77 140,800 +0.12(+1.13%)
Mar 22, 2004 10.88 10.88 10.55 10.65 246,800 -0.23(-2.11%)
Mar 19, 2004 11.36 11.36 10.72 10.88 79,300 -0.16(-1.45%)
Mar 18, 2004 11.10 11.18 10.81 11.04 79,700 -0.16(-1.43%)
Mar 17, 2004 10.98 11.20 10.98 11.20 139,500 +0.32(+2.94%)
Mar 16, 2004 11.00 11.08 10.78 10.88 503,600 -0.09(-0.82%)
Mar 15, 2004 10.90 11.15 10.81 10.97 151,100 -0.13(-1.17%)
Mar 12, 2004 10.96 11.11 10.86 11.10 150,500 +0.04(+0.36%)
Mar 11, 2004 11.01 11.17 10.92 11.06 390,200 +0.01(+0.09%)
Mar 10, 2004 11.18 11.25 10.97 11.05 247,700 -0.15(-1.34%)
Mar 09, 2004 11.25 11.34 11.19 11.20 120,600 -0.05(-0.44%)
Mar 08, 2004 11.22 11.41 11.03 11.25 120,900 -0.06(-0.53%)
Mar 05, 2004 11.35 11.45 11.29 11.31 401,200 -0.04(-0.35%)
Mar 04, 2004 11.25 11.40 11.10 11.35 75,900 +0.10(+0.89%)
Mar 03, 2004 11.40 11.40 11.12 11.25 102,800 -0.11(-0.97%)
Mar 02, 2004 11.50 11.55 11.33 11.36 227,200 -0.13(-1.13%)
Mar 01, 2004 11.18 11.51 11.08 11.49 155,100 +0.21(+1.86%)
Feb 27, 2004 10.74 11.50 10.74 11.28 106,700 -0.03(-0.27%)
Feb 26, 2004 11.27 11.39 11.15 11.31 156,600 -0.09(-0.79%)
Feb 25, 2004 11.29 11.43 11.17 11.40 118,900 +0.13(+1.15%)
Feb 24, 2004 11.32 11.36 11.10 11.27 297,900 -0.04(-0.35%)
Feb 23, 2004 11.41 11.52 11.30 11.31 264,200 -0.16(-1.39%)
Feb 20, 2004 11.59 11.61 11.32 11.47 146,100 -0.02(-0.17%)
Feb 19, 2004 11.50 11.55 11.40 11.49 233,300 -0.01(-0.09%)
Feb 18, 2004 11.54 11.60 11.38 11.50 398,200 +0.06(+0.52%)
Feb 17, 2004 11.40 11.49 11.29 11.44 171,700 +0.19(+1.69%)
Feb 13, 2004 11.31 11.43 11.22 11.25 252,600 -0.10(-0.88%)
Feb 12, 2004 11.33 11.38 11.25 11.35 462,600 +0.03(+0.27%)
Feb 11, 2004 11.31 11.33 11.25 11.32 450,600 -0.02(-0.18%)
Feb 10, 2004 11.21 11.34 11.08 11.34 340,700 +0.23(+2.07%)
Feb 09, 2004 11.02 11.20 10.85 11.11 403,900 +0.19(+1.74%)
Feb 06, 2004 10.60 11.00 10.45 10.92 671,000 +0.42(+4.00%)
Feb 05, 2004 10.37 10.57 10.34 10.50 223,900 +0.23(+2.24%)
Feb 04, 2004 10.36 10.55 10.26 10.27 281,200 -0.29(-2.75%)
Feb 03, 2004 10.59 10.63 10.45 10.56 385,500 -0.02(-0.19%)
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.