Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10.73 10.79 10.66 10.71 618,248 -0.05(-0.47%)
Jul 29, 2004 10.29 10.77 10.29 10.76 1,366,685 +0.42(+4.05%)
Jul 28, 2004 10.20 10.35 10.14 10.34 337,511 +0.14(+1.35%)
Jul 27, 2004 10.04 10.23 9.981 10.21 525,844 +0.16(+1.63%)
Jul 26, 2004 10.28 10.34 10.02 10.04 618,444 -0.29(-2.82%)
Jul 23, 2004 10.29 10.37 10.29 10.33 314,018 -0.03(-0.30%)
Jul 22, 2004 10.24 10.38 10.24 10.36 733,754 +0.15(+1.45%)
Jul 21, 2004 10.13 10.27 10.11 10.22 606,893 +0.07(+0.65%)
Jul 20, 2004 10.16 10.21 10.07 10.15 259,789 -0.05(-0.50%)
Jul 19, 2004 10.18 10.29 10.15 10.20 344,559 +0.09(+0.86%)
Jul 16, 2004 10.22 10.26 10.03 10.11 370,205 +0.00(+0.00%)
Jul 15, 2004 10.29 10.32 10.06 10.11 1,051,884 -0.20(-1.98%)
Jul 14, 2004 10.29 10.36 10.26 10.32 1,390,178 +0.01(+0.05%)
Jul 13, 2004 10.23 10.32 10.15 10.31 595,147 +0.06(+0.60%)
Jul 12, 2004 10.29 10.30 10.24 10.25 429,524 +0.04(+0.35%)
Jul 09, 2004 10.09 10.25 10.09 10.22 489,039 +0.13(+1.27%)
Jul 08, 2004 10.12 10.18 10.08 10.09 589,861 -0.04(-0.40%)
Jul 07, 2004 10.19 10.21 10.11 10.13 175,216 -0.03(-0.30%)
Jul 06, 2004 10.25 10.26 10.14 10.16 708,108 -0.01(-0.05%)
Jul 02, 2004 10.13 10.26 10.05 10.16 436,572 +0.13(+1.32%)
Jul 01, 2004 10.18 10.28 10.02 10.03 312,844 -0.20(-2.00%)
Jun 30, 2004 10.22 10.28 10.13 10.24 450,276 +0.05(+0.45%)
Jun 29, 2004 10.09 10.24 10.06 10.19 871,186 +0.16(+1.58%)
Jun 28, 2004 10.05 10.07 10.01 10.03 274,081 +0.04(+0.36%)
Jun 25, 2004 9.976 10.11 9.966 9.996 521,733 +0.03(+0.26%)
Jun 24, 2004 9.976 10.04 9.899 9.971 654,858 +0.02(+0.15%)
Jun 23, 2004 9.981 9.991 9.858 9.955 470,440 +0.06(+0.57%)
Jun 22, 2004 9.864 9.976 9.848 9.899 1,131,171 +0.09(+0.94%)
Jun 21, 2004 9.705 9.807 9.634 9.807 353,956 +0.11(+1.16%)
Jun 18, 2004 9.618 9.858 9.618 9.695 384,496 +0.08(+0.85%)
Jun 17, 2004 9.598 9.675 9.547 9.613 807,952 +0.05(+0.53%)
Jun 16, 2004 9.710 9.710 9.537 9.562 1,548,362 -0.18(-1.89%)
Jun 15, 2004 9.705 9.823 9.690 9.746 663,667 +0.06(+0.58%)
Jun 14, 2004 10.06 10.06 9.659 9.690 1,170,522 -0.45(-4.48%)
Jun 10, 2004 10.14 10.16 10.08 10.14 484,732 +0.05(+0.45%)
Jun 09, 2004 10.22 10.26 10.07 10.10 658,186 -0.12(-1.15%)
Jun 08, 2004 10.26 10.28 10.18 10.22 212,608 -0.04(-0.40%)
Jun 07, 2004 10.32 10.34 10.23 10.26 226,508 +0.04(+0.40%)
Jun 04, 2004 10.31 10.34 10.20 10.22 349,649 -0.03(-0.25%)
Jun 03, 2004 10.18 10.28 10.18 10.24 600,041 +0.07(+0.65%)
Jun 02, 2004 10.16 10.25 10.09 10.18 373,533 +0.04(+0.35%)
Jun 01, 2004 10.12 10.15 10.03 10.14 372,750 -0.03(-0.25%)
May 28, 2004 10.15 10.22 10.14 10.16 422,280 -0.06(-0.55%)
May 27, 2004 10.07 10.26 10.07 10.22 558,929 +0.26(+2.56%)
May 26, 2004 10.06 10.15 9.940 9.966 319,891 -0.03(-0.31%)
May 25, 2004 9.945 10.04 9.935 9.996 201,058 +0.05(+0.51%)
May 24, 2004 9.909 10.05 9.904 9.945 359,046 +0.01(+0.10%)
May 21, 2004 9.986 10.01 9.858 9.935 268,599 -0.01(-0.05%)
May 20, 2004 9.940 9.996 9.899 9.940 235,709 -0.01(-0.05%)
May 19, 2004 9.961 10.03 9.935 9.945 275,059 +0.11(+1.14%)
May 18, 2004 9.925 9.996 9.833 9.833 456,149 -0.09(-0.93%)
May 17, 2004 9.961 10.13 9.889 9.925 556,776 -0.11(-1.07%)
May 14, 2004 9.971 10.11 9.853 10.03 497,848 +0.19(+1.92%)
May 13, 2004 9.746 9.899 9.669 9.843 1,278,588 +0.08(+0.84%)
May 12, 2004 9.904 9.904 9.705 9.761 504,113 -0.12(-1.24%)
May 11, 2004 9.966 10.03 9.884 9.884 483,753 -0.03(-0.26%)
May 10, 2004 10.07 10.09 9.848 9.909 546,791 -0.27(-2.66%)
May 07, 2004 10.36 10.40 10.15 10.18 387,629 -0.25(-2.35%)
May 06, 2004 10.42 10.51 10.29 10.43 561,279 +0.03(+0.30%)
May 05, 2004 10.39 10.42 10.30 10.39 542,289 +0.08(+0.79%)
May 04, 2004 10.16 10.35 10.14 10.31 830,465 +0.25(+2.49%)
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.