Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.58 12.99 12.58 12.78 4,600 +0.19(+1.51%)
Sep 29, 2004 12.33 12.97 12.33 12.59 5,900 +0.04(+0.32%)
Sep 28, 2004 12.10 12.94 12.10 12.55 14,200 +0.39(+3.21%)
Sep 27, 2004 13.09 13.18 12.11 12.16 9,800 -0.91(-6.96%)
Sep 24, 2004 12.13 13.07 12.13 13.07 5,100 +0.85(+6.96%)
Sep 23, 2004 12.45 13.13 12.11 12.22 4,200 -0.01(-0.08%)
Sep 22, 2004 12.97 13.31 12.23 12.23 9,100 -0.80(-6.14%)
Sep 21, 2004 13.50 13.75 13.01 13.03 9,200 -0.47(-3.48%)
Sep 20, 2004 12.20 13.50 12.20 13.50 17,500 +0.26(+1.96%)
Sep 17, 2004 13.49 13.49 12.89 13.24 6,100 -0.10(-0.75%)
Sep 16, 2004 13.18 13.49 13.02 13.34 4,400 -0.12(-0.89%)
Sep 15, 2004 13.49 13.50 12.05 13.46 8,600 -0.02(-0.15%)
Sep 14, 2004 13.20 13.50 12.58 13.48 9,000 +0.55(+4.25%)
Sep 13, 2004 12.57 13.41 12.57 12.93 16,800 +0.91(+7.57%)
Sep 10, 2004 13.75 13.75 12.02 12.02 15,670 -1.30(-9.76%)
Sep 09, 2004 13.46 13.46 13.32 13.32 1,600 -0.18(-1.33%)
Sep 08, 2004 13.50 13.50 13.44 13.50 2,600 +0.00(+0.00%)
Sep 07, 2004 13.50 13.50 13.42 13.50 5,086 +0.00(+0.00%)
Sep 03, 2004 13.50 13.50 13.07 13.50 6,200 +0.28(+2.12%)
Sep 02, 2004 13.29 13.38 13.22 13.22 800 -0.03(-0.23%)
Sep 01, 2004 13.17 13.50 13.17 13.25 1,700 +0.15(+1.15%)
Aug 31, 2004 13.20 13.50 13.09 13.10 5,400 -0.20(-1.50%)
Aug 30, 2004 13.48 13.50 13.22 13.30 6,500 +0.24(+1.84%)
Aug 27, 2004 13.17 13.45 13.05 13.06 3,500 -0.13(-0.99%)
Aug 26, 2004 13.19 13.19 13.19 13.19 500 +0.14(+1.07%)
Aug 25, 2004 13.49 13.50 13.00 13.05 11,300 -0.70(-5.09%)
Aug 24, 2004 14.10 14.10 13.56 13.75 6,400 +0.19(+1.40%)
Aug 23, 2004 13.15 14.31 12.88 13.56 19,981 +0.26(+1.95%)
Aug 20, 2004 13.50 13.56 12.77 13.30 1,950 -0.25(-1.85%)
Aug 19, 2004 13.68 13.99 13.55 13.55 3,900 +0.78(+6.11%)
Aug 18, 2004 12.64 14.00 12.38 12.77 9,138 -0.31(-2.37%)
Aug 17, 2004 12.84 14.10 12.73 13.08 8,800 -0.65(-4.73%)
Aug 16, 2004 12.57 13.73 12.32 13.73 18,700 +0.89(+6.93%)
Aug 13, 2004 12.99 12.99 12.80 12.84 1,100 -0.16(-1.23%)
Aug 12, 2004 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Aug 11, 2004 12.75 13.00 12.60 13.00 1,900 +0.16(+1.25%)
Aug 10, 2004 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Aug 09, 2004 13.15 13.91 12.75 12.84 3,900 -0.41(-3.09%)
Aug 06, 2004 13.25 13.77 13.25 13.25 2,200 -0.36(-2.65%)
Aug 05, 2004 14.89 14.89 13.60 13.61 3,900 -1.11(-7.54%)
Aug 04, 2004 15.51 15.53 14.25 14.72 19,200 -1.19(-7.48%)
Aug 03, 2004 15.85 16.10 15.65 15.91 34,200 +0.26(+1.67%)
Aug 02, 2004 15.95 17.45 15.36 15.65 76,400 +0.13(+0.83%)
Jul 30, 2004 14.18 15.89 14.18 15.52 20,300 +1.40(+9.92%)
Jul 29, 2004 14.20 14.20 13.76 14.12 4,600 -0.18(-1.26%)
Jul 28, 2004 13.74 14.49 13.35 14.30 21,300 +0.91(+6.80%)
Jul 27, 2004 14.05 14.06 12.50 13.39 74,700 -1.30(-8.85%)
Jul 26, 2004 15.99 15.99 14.26 14.69 16,400 -1.07(-6.80%)
Jul 23, 2004 15.83 15.86 15.75 15.76 3,200 -0.43(-2.64%)
Jul 22, 2004 16.03 16.19 15.81 16.19 800 -0.10(-0.61%)
Jul 21, 2004 16.29 16.29 16.04 16.29 1,000 -0.00(-0.01%)
Jul 20, 2004 16.29 16.29 15.58 16.29 10,200 +0.00(+0.00%)
Jul 19, 2004 15.70 16.30 15.70 16.29 14,000 +0.28(+1.73%)
Jul 16, 2004 16.25 16.30 15.90 16.01 10,000 +0.00(+0.02%)
Jul 15, 2004 15.70 16.10 15.70 16.01 13,300 +0.31(+1.97%)
Jul 14, 2004 15.82 16.05 15.70 15.70 5,500 -0.28(-1.75%)
Jul 13, 2004 14.95 15.99 14.95 15.98 4,000 +0.30(+1.91%)
Jul 12, 2004 15.00 15.68 15.00 15.68 23,700 +0.07(+0.45%)
Jul 09, 2004 17.00 17.55 15.33 15.61 36,000 -1.82(-10.44%)
Jul 08, 2004 17.88 17.88 17.40 17.43 27,100 -0.57(-3.17%)
Jul 07, 2004 17.85 18.16 17.85 18.00 59,600 +0.14(+0.78%)
Jul 06, 2004 18.00 19.00 17.74 17.86 65,700 -0.47(-2.57%)
Jul 02, 2004 18.42 18.42 17.82 18.33 11,600 -0.09(-0.48%)
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.