Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.06 11.13 10.85 11.07 2,282,800 -0.01(-0.09%)
Jul 29, 2004 10.98 11.09 10.88 11.08 3,117,200 +0.25(+2.31%)
Jul 28, 2004 10.86 11.15 10.66 10.83 2,112,900 -0.10(-0.91%)
Jul 27, 2004 10.63 11.00 10.63 10.93 2,512,700 +0.30(+2.82%)
Jul 26, 2004 10.75 10.77 10.50 10.63 2,017,500 -0.04(-0.37%)
Jul 23, 2004 10.82 10.93 10.58 10.67 2,778,100 -0.23(-2.11%)
Jul 22, 2004 10.79 10.95 10.38 10.90 3,552,700 +0.12(+1.11%)
Jul 21, 2004 10.90 11.38 10.62 10.78 8,426,700 +0.48(+4.66%)
Jul 20, 2004 9.790 10.55 9.790 10.30 6,182,000 +0.57(+5.86%)
Jul 19, 2004 9.950 9.970 9.510 9.730 5,744,500 -0.26(-2.60%)
Jul 16, 2004 10.12 10.17 9.950 9.990 2,694,200 -0.03(-0.30%)
Jul 15, 2004 10.05 10.11 9.940 10.02 3,418,600 -0.06(-0.60%)
Jul 14, 2004 10.10 10.21 9.990 10.08 3,751,400 -0.12(-1.18%)
Jul 13, 2004 10.15 10.25 10.06 10.20 4,084,700 +0.02(+0.20%)
Jul 12, 2004 10.16 10.24 9.970 10.18 4,885,600 +0.05(+0.49%)
Jul 09, 2004 10.28 10.42 10.06 10.13 3,813,500 -0.09(-0.88%)
Jul 08, 2004 10.62 10.63 10.21 10.22 5,708,400 -0.46(-4.31%)
Jul 07, 2004 10.79 10.87 10.65 10.68 3,732,200 -0.22(-2.02%)
Jul 06, 2004 11.02 11.03 10.85 10.90 2,940,200 -0.16(-1.45%)
Jul 02, 2004 10.97 11.11 10.95 11.06 1,984,900 +0.06(+0.55%)
Jul 01, 2004 11.25 11.26 10.98 11.00 1,680,100 -0.15(-1.35%)
Jun 30, 2004 11.11 11.20 10.98 11.15 2,539,300 +0.10(+0.90%)
Jun 29, 2004 11.20 11.20 10.97 11.05 3,293,400 -0.15(-1.34%)
Jun 28, 2004 11.32 11.37 11.14 11.20 2,976,300 -0.05(-0.44%)
Jun 25, 2004 11.21 11.32 11.19 11.25 5,410,100 +0.03(+0.27%)
Jun 24, 2004 11.01 11.34 11.01 11.22 4,831,900 +0.23(+2.09%)
Jun 23, 2004 10.94 11.04 10.81 10.99 5,207,000 +0.08(+0.73%)
Jun 22, 2004 10.74 10.93 10.69 10.91 4,466,000 +0.08(+0.74%)
Jun 21, 2004 10.85 10.92 10.75 10.83 3,819,800 -0.08(-0.73%)
Jun 18, 2004 10.66 10.98 10.65 10.91 2,874,000 +0.17(+1.58%)
Jun 17, 2004 10.79 10.84 10.66 10.74 2,090,700 -0.05(-0.46%)
Jun 16, 2004 10.86 11.08 10.70 10.79 3,878,800 -0.07(-0.64%)
Jun 15, 2004 10.90 11.04 10.76 10.86 3,660,900 +0.03(+0.28%)
Jun 14, 2004 10.90 10.93 10.82 10.83 2,576,600 -0.17(-1.55%)
Jun 10, 2004 11.00 11.05 10.84 11.00 7,080,800 -0.03(-0.27%)
Jun 09, 2004 11.40 11.40 11.00 11.03 5,461,200 -0.46(-4.00%)
Jun 08, 2004 11.59 11.63 11.47 11.49 3,009,500 -0.09(-0.78%)
Jun 07, 2004 11.32 11.60 11.27 11.58 4,654,300 +0.26(+2.30%)
Jun 04, 2004 11.10 11.32 11.10 11.32 2,972,100 +0.29(+2.63%)
Jun 03, 2004 11.03 11.13 10.93 11.03 3,212,800 -0.12(-1.08%)
Jun 02, 2004 11.47 11.47 11.12 11.15 3,051,600 -0.25(-2.19%)
Jun 01, 2004 11.41 11.48 11.30 11.40 2,192,400 -0.01(-0.09%)
May 28, 2004 11.30 11.47 11.30 11.41 1,834,900 +0.10(+0.88%)
May 27, 2004 11.36 11.36 11.14 11.31 3,977,600 -0.04(-0.35%)
May 26, 2004 11.26 11.46 11.25 11.35 5,179,500 +0.01(+0.09%)
May 25, 2004 11.21 11.35 10.94 11.34 7,728,600 +0.12(+1.07%)
May 24, 2004 11.08 11.25 11.08 11.22 4,376,600 +0.23(+2.09%)
May 21, 2004 11.25 11.25 10.95 10.99 4,127,500 -0.08(-0.72%)
May 20, 2004 11.04 11.15 11.03 11.07 3,246,300 +0.04(+0.36%)
May 19, 2004 10.95 11.23 10.94 11.03 5,055,600 +0.30(+2.80%)
May 18, 2004 10.73 10.85 10.70 10.73 2,081,700 +0.05(+0.47%)
May 17, 2004 10.75 10.80 10.57 10.68 3,785,400 -0.12(-1.11%)
May 14, 2004 11.05 11.16 10.78 10.80 3,801,700 -0.28(-2.53%)
May 13, 2004 11.29 11.43 11.05 11.08 2,820,100 -0.22(-1.95%)
May 12, 2004 11.08 11.30 10.86 11.30 4,471,300 +0.15(+1.35%)
May 11, 2004 10.95 11.19 10.95 11.15 2,735,700 +0.24(+2.20%)
May 10, 2004 11.05 11.05 10.78 10.91 6,786,300 -0.20(-1.80%)
May 07, 2004 11.34 11.50 11.03 11.11 5,195,200 -0.30(-2.63%)
May 06, 2004 11.65 11.67 11.35 11.41 3,539,600 -0.32(-2.73%)
May 05, 2004 11.85 12.04 11.70 11.73 2,855,200 -0.12(-1.01%)
May 04, 2004 11.69 11.90 11.62 11.85 4,194,800 +0.16(+1.37%)
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.