Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.23 11.33 11.14 11.19 707,000 -0.07(-0.62%)
Aug 30, 2004 11.38 11.39 11.16 11.26 563,400 -0.18(-1.57%)
Aug 27, 2004 11.38 11.44 11.32 11.44 247,400 +0.06(+0.51%)
Aug 26, 2004 11.28 11.46 11.23 11.38 577,600 +0.05(+0.42%)
Aug 25, 2004 11.21 11.42 11.12 11.33 566,800 +0.06(+0.58%)
Aug 24, 2004 11.23 11.31 11.18 11.27 527,800 +0.10(+0.90%)
Aug 23, 2004 11.25 11.36 11.12 11.16 468,200 -0.12(-1.06%)
Aug 20, 2004 11.24 11.32 11.10 11.29 850,200 +0.04(+0.38%)
Aug 19, 2004 11.46 11.46 11.06 11.24 739,000 -0.21(-1.88%)
Aug 18, 2004 11.47 11.47 11.32 11.46 687,600 -0.08(-0.67%)
Aug 17, 2004 11.73 11.74 11.50 11.54 395,800 -0.04(-0.37%)
Aug 16, 2004 11.15 11.65 11.14 11.58 897,200 +0.46(+4.18%)
Aug 13, 2004 11.24 11.36 11.07 11.11 516,800 -0.16(-1.44%)
Aug 12, 2004 11.46 11.46 11.25 11.28 469,000 -0.18(-1.59%)
Aug 11, 2004 11.51 11.55 11.32 11.46 1,109,400 -0.18(-1.53%)
Aug 10, 2004 11.25 11.65 11.25 11.63 769,800 +0.40(+3.58%)
Aug 09, 2004 11.32 11.43 11.23 11.23 892,600 +0.06(+0.51%)
Aug 06, 2004 11.42 11.42 11.15 11.18 813,600 -0.30(-2.66%)
Aug 05, 2004 11.86 11.87 11.48 11.48 907,600 -0.38(-3.16%)
Aug 04, 2004 11.65 11.90 11.50 11.86 1,150,800 +0.21(+1.80%)
Aug 03, 2004 12.14 12.14 11.64 11.64 1,863,000 -0.49(-4.04%)
Aug 02, 2004 11.82 12.19 11.77 12.13 1,867,000 +0.34(+2.86%)
Jul 30, 2004 11.71 11.81 11.65 11.80 1,238,400 +0.15(+1.33%)
Jul 29, 2004 11.31 11.64 11.12 11.64 1,574,200 +0.40(+3.60%)
Jul 28, 2004 11.00 11.31 10.97 11.24 1,385,000 +0.29(+2.60%)
Jul 27, 2004 10.77 10.95 10.77 10.95 361,800 +0.18(+1.69%)
Jul 26, 2004 10.88 11.01 10.72 10.77 825,800 -0.11(-0.99%)
Jul 23, 2004 10.88 10.93 10.79 10.88 616,000 -0.00(-0.02%)
Jul 22, 2004 11.05 11.05 10.78 10.88 962,000 -0.22(-1.98%)
Jul 21, 2004 11.08 11.20 11.05 11.10 914,200 +0.04(+0.41%)
Jul 20, 2004 10.90 11.06 10.68 11.05 1,428,000 +0.12(+1.07%)
Jul 19, 2004 10.88 11.02 10.87 10.94 529,400 +0.12(+1.06%)
Jul 16, 2004 10.96 11.02 10.80 10.82 755,800 -0.14(-1.30%)
Jul 15, 2004 10.88 11.03 10.88 10.96 576,800 +0.08(+0.73%)
Jul 14, 2004 10.92 11.07 10.82 10.88 811,600 -0.04(-0.32%)
Jul 13, 2004 10.67 10.93 10.66 10.92 1,088,400 +0.31(+2.95%)
Jul 12, 2004 10.56 10.65 10.39 10.61 450,200 +0.05(+0.52%)
Jul 09, 2004 10.38 10.63 10.38 10.55 362,600 +0.17(+1.66%)
Jul 08, 2004 10.50 10.54 10.38 10.38 640,000 -0.12(-1.17%)
Jul 07, 2004 10.40 10.53 10.29 10.50 508,200 +0.13(+1.28%)
Jul 06, 2004 10.44 10.47 10.36 10.37 483,400 -0.07(-0.62%)
Jul 02, 2004 10.62 10.62 10.40 10.44 714,800 -0.16(-1.51%)
Jul 01, 2004 10.99 10.99 10.57 10.60 740,200 -0.35(-3.18%)
Jun 30, 2004 10.84 10.94 10.68 10.94 822,600 +0.15(+1.34%)
Jun 29, 2004 10.94 10.94 10.72 10.80 1,173,000 -0.13(-1.23%)
Jun 28, 2004 11.10 11.18 10.89 10.93 547,200 -0.17(-1.49%)
Jun 25, 2004 10.97 11.12 10.96 11.10 696,400 +0.08(+0.73%)
Jun 24, 2004 11.12 11.19 10.97 11.02 507,200 -0.12(-1.03%)
Jun 23, 2004 10.99 11.16 10.96 11.13 433,200 +0.12(+1.14%)
Jun 22, 2004 10.97 11.04 10.88 11.01 546,800 +0.01(+0.11%)
Jun 21, 2004 11.05 11.12 10.97 10.99 354,200 -0.12(-1.04%)
Jun 18, 2004 11.09 11.12 10.99 11.11 772,400 +0.02(+0.20%)
Jun 17, 2004 10.73 11.14 10.70 11.09 1,335,400 +0.36(+3.36%)
Jun 16, 2004 10.65 10.76 10.57 10.73 440,600 +0.02(+0.23%)
Jun 15, 2004 10.63 10.82 10.63 10.70 514,600 +0.13(+1.28%)
Jun 14, 2004 10.81 10.81 10.56 10.57 515,200 -0.20(-1.86%)
Jun 10, 2004 10.85 10.87 10.76 10.77 469,800 -0.02(-0.14%)
Jun 09, 2004 10.82 10.91 10.78 10.78 793,000 -0.09(-0.85%)
Jun 08, 2004 10.86 10.93 10.77 10.88 546,800 -0.05(-0.46%)
Jun 07, 2004 10.67 10.93 10.67 10.93 505,800 +0.32(+3.02%)
Jun 04, 2004 10.67 10.71 10.59 10.61 679,000 -0.00(-0.02%)
Jun 03, 2004 10.62 10.68 10.50 10.61 866,200 +0.04(+0.43%)
Jun 02, 2004 10.51 10.61 10.49 10.56 707,600 +0.11(+1.03%)
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.