Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 12.20 12.30 12.11 12.13 73,300 -0.06(-0.49%)
May 28, 2004 12.19 12.30 12.19 12.19 86,900 -0.16(-1.30%)
May 27, 2004 12.60 12.60 12.27 12.35 86,500 -0.25(-1.98%)
May 26, 2004 12.98 13.04 12.59 12.60 52,300 -0.38(-2.93%)
May 25, 2004 12.80 12.99 12.65 12.98 115,200 +0.18(+1.41%)
May 24, 2004 12.66 12.90 12.60 12.80 70,200 +0.15(+1.19%)
May 21, 2004 12.60 12.91 12.56 12.65 52,400 +0.05(+0.40%)
May 20, 2004 12.70 12.83 12.45 12.60 84,000 -0.11(-0.87%)
May 19, 2004 13.05 13.10 12.67 12.71 89,200 -0.39(-2.98%)
May 18, 2004 13.25 13.30 13.02 13.10 90,200 -0.06(-0.46%)
May 17, 2004 13.21 13.32 13.05 13.16 102,400 -0.02(-0.15%)
May 14, 2004 13.30 13.45 13.17 13.18 31,400 -0.12(-0.90%)
May 13, 2004 13.40 13.51 13.25 13.30 67,900 +0.05(+0.38%)
May 12, 2004 13.35 13.35 13.15 13.25 121,100 -0.03(-0.23%)
May 11, 2004 13.60 13.65 13.28 13.28 90,300 -0.28(-2.06%)
May 10, 2004 13.80 13.85 13.50 13.56 58,800 -0.28(-2.02%)
May 07, 2004 14.40 14.60 13.83 13.84 54,900 -0.54(-3.76%)
May 06, 2004 14.70 14.70 14.20 14.38 52,200 -0.27(-1.84%)
May 05, 2004 14.85 14.95 14.56 14.65 33,400 -0.20(-1.35%)
May 04, 2004 14.71 14.90 14.53 14.85 42,900 +0.18(+1.23%)
May 03, 2004 14.75 14.87 14.51 14.67 62,400 -0.07(-0.47%)
Apr 30, 2004 15.15 15.20 14.74 14.74 46,800 -0.36(-2.38%)
Apr 29, 2004 15.00 15.23 14.90 15.10 52,000 +0.09(+0.60%)
Apr 28, 2004 15.35 15.35 15.00 15.01 32,900 -0.24(-1.57%)
Apr 27, 2004 15.20 15.40 15.00 15.25 46,400 +0.07(+0.46%)
Apr 26, 2004 15.91 15.91 15.00 15.18 49,700 -0.72(-4.53%)
Apr 23, 2004 15.85 15.95 15.30 15.90 61,000 +0.07(+0.44%)
Apr 22, 2004 15.50 15.97 15.50 15.83 34,000 +0.40(+2.59%)
Apr 21, 2004 15.55 15.65 15.30 15.43 44,400 -0.12(-0.77%)
Apr 20, 2004 15.70 15.90 15.40 15.55 56,300 -0.08(-0.51%)
Apr 19, 2004 15.78 15.87 15.50 15.63 47,200 -0.10(-0.64%)
Apr 16, 2004 15.39 15.80 15.30 15.73 33,400 +0.42(+2.74%)
Apr 15, 2004 15.45 15.57 15.22 15.31 19,300 -0.04(-0.26%)
Apr 14, 2004 15.65 15.75 15.25 15.35 31,000 -0.38(-2.42%)
Apr 13, 2004 16.00 16.40 15.73 15.73 121,000 -0.33(-2.05%)
Apr 12, 2004 15.70 16.08 15.70 16.06 32,800 +0.32(+2.03%)
Apr 08, 2004 15.86 15.92 15.62 15.74 42,700 -0.10(-0.63%)
Apr 07, 2004 16.05 16.15 15.63 15.84 65,000 -0.30(-1.86%)
Apr 06, 2004 15.55 16.35 15.55 16.14 59,100 +0.53(+3.40%)
Apr 05, 2004 15.99 16.04 15.37 15.61 84,700 -0.39(-2.44%)
Apr 02, 2004 16.09 16.28 15.84 16.00 56,200 -0.10(-0.62%)
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.