Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.72 10.78 10.43 10.45 82,300 -0.17(-1.60%)
Aug 30, 2004 10.58 10.95 10.51 10.62 53,900 -0.06(-0.56%)
Aug 27, 2004 10.56 10.79 10.56 10.68 63,000 +0.22(+2.10%)
Aug 26, 2004 10.60 10.75 10.38 10.46 147,100 -0.04(-0.38%)
Aug 25, 2004 10.80 10.82 10.49 10.50 71,800 -0.56(-5.06%)
Aug 24, 2004 11.01 11.15 10.98 11.06 53,600 +0.05(+0.45%)
Aug 23, 2004 11.16 11.35 11.00 11.01 65,500 -0.15(-1.34%)
Aug 20, 2004 10.98 11.30 10.96 11.16 86,100 +0.19(+1.73%)
Aug 19, 2004 11.35 11.36 10.90 10.97 69,600 -0.47(-4.11%)
Aug 18, 2004 11.00 11.45 10.90 11.44 53,200 +0.48(+4.38%)
Aug 17, 2004 11.15 11.25 10.93 10.96 45,200 -0.13(-1.17%)
Aug 16, 2004 10.61 11.15 10.55 11.09 80,900 +0.49(+4.62%)
Aug 13, 2004 10.81 10.89 10.60 10.60 55,300 -0.15(-1.40%)
Aug 12, 2004 10.96 10.96 10.75 10.75 56,100 -0.27(-2.45%)
Aug 11, 2004 11.00 11.10 10.80 11.02 51,100 -0.01(-0.09%)
Aug 10, 2004 10.91 11.15 10.91 11.03 43,700 +0.12(+1.10%)
Aug 09, 2004 10.95 10.99 10.81 10.91 56,700 -0.05(-0.46%)
Aug 06, 2004 11.10 11.12 10.89 10.96 62,600 -0.19(-1.70%)
Aug 05, 2004 11.22 11.38 11.10 11.15 59,400 -0.03(-0.27%)
Aug 04, 2004 11.51 11.51 11.06 11.18 67,000 -0.10(-0.89%)
Aug 03, 2004 10.88 11.55 10.83 11.28 122,200 +0.43(+3.96%)
Aug 02, 2004 11.00 11.05 10.82 10.85 65,000 -0.11(-1.00%)
Jul 30, 2004 11.10 11.24 10.96 10.96 24,300 -0.19(-1.70%)
Jul 29, 2004 11.07 11.16 10.94 11.15 33,500 +0.05(+0.45%)
Jul 28, 2004 11.09 11.17 10.85 11.10 70,200 -0.06(-0.54%)
Jul 27, 2004 11.09 11.28 11.08 11.16 62,000 +0.07(+0.63%)
Jul 26, 2004 11.15 11.40 11.01 11.09 81,400 -0.01(-0.09%)
Jul 23, 2004 11.00 11.25 10.90 11.10 85,600 +0.30(+2.78%)
Jul 22, 2004 11.35 11.42 10.80 10.80 96,300 -0.55(-4.85%)
Jul 21, 2004 11.81 11.90 11.35 11.35 62,200 -0.37(-3.16%)
Jul 20, 2004 11.58 11.75 11.55 11.72 55,900 +0.22(+1.91%)
Jul 19, 2004 11.40 11.65 11.35 11.50 47,600 +0.10(+0.88%)
Jul 16, 2004 11.44 11.63 11.40 11.40 53,300 -0.02(-0.18%)
Jul 15, 2004 11.65 11.73 11.42 11.42 37,500 -0.13(-1.13%)
Jul 14, 2004 11.50 11.78 11.49 11.55 88,000 +0.05(+0.43%)
Jul 13, 2004 11.51 11.65 11.40 11.50 36,100 +0.09(+0.79%)
Jul 12, 2004 11.45 11.65 11.35 11.41 37,000 +0.06(+0.53%)
Jul 09, 2004 11.38 11.50 11.29 11.35 39,900 +0.02(+0.18%)
Jul 08, 2004 11.60 11.70 11.31 11.33 127,000 -0.28(-2.41%)
Jul 07, 2004 11.72 11.84 11.60 11.61 72,800 -0.06(-0.51%)
Jul 06, 2004 11.70 12.15 11.66 11.67 71,100 -0.02(-0.17%)
Jul 02, 2004 11.67 11.86 11.62 11.69 20,700 -0.05(-0.43%)
Jul 01, 2004 11.91 12.19 11.74 11.74 77,600 -0.16(-1.34%)
Jun 30, 2004 11.90 12.00 11.72 11.90 115,900 +0.07(+0.59%)
Jun 29, 2004 11.42 11.83 11.32 11.83 94,200 +0.31(+2.69%)
Jun 28, 2004 11.48 11.52 11.35 11.52 77,700 +0.04(+0.35%)
Jun 25, 2004 11.47 11.52 11.09 11.48 106,200 +0.04(+0.35%)
Jun 24, 2004 11.43 11.58 11.41 11.44 60,800 +0.03(+0.26%)
Jun 23, 2004 11.54 11.73 11.41 11.41 64,100 -0.11(-0.95%)
Jun 22, 2004 11.40 11.70 11.35 11.52 70,100 +0.12(+1.05%)
Jun 21, 2004 11.75 11.75 11.30 11.40 68,900 -0.35(-2.98%)
Jun 18, 2004 11.66 11.80 11.65 11.75 131,200 +0.10(+0.86%)
Jun 17, 2004 11.75 11.75 11.60 11.65 65,300 -0.10(-0.85%)
Jun 16, 2004 11.75 11.75 11.61 11.75 60,400 +0.03(+0.26%)
Jun 15, 2004 11.75 11.87 11.56 11.72 69,900 +0.04(+0.34%)
Jun 14, 2004 11.92 12.00 11.65 11.68 67,200 -0.23(-1.93%)
Jun 10, 2004 11.98 12.05 11.91 11.91 138,400 +0.16(+1.36%)
Jun 09, 2004 12.05 12.10 11.65 11.75 75,600 -0.30(-2.49%)
Jun 08, 2004 12.10 12.24 11.95 12.05 98,400 -0.05(-0.41%)
Jun 07, 2004 11.70 12.47 11.69 12.10 88,800 +0.42(+3.60%)
Jun 04, 2004 11.56 11.85 11.56 11.68 73,300 +0.10(+0.86%)
Jun 03, 2004 11.96 11.96 11.44 11.58 109,100 -0.38(-3.18%)
Jun 02, 2004 12.10 12.11 11.80 11.96 113,600 -0.17(-1.40%)
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.