Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.03 11.13 11.00 11.06 619,227 -0.01(-0.09%)
Sep 29, 2004 11.25 11.25 11.06 11.07 1,741,002 -0.17(-1.55%)
Sep 28, 2004 11.23 11.26 11.15 11.24 314,605 +0.02(+0.14%)
Sep 27, 2004 11.31 11.36 11.20 11.23 521,733 -0.17(-1.48%)
Sep 24, 2004 11.31 11.44 11.28 11.40 324,786 +0.12(+1.09%)
Sep 23, 2004 11.30 11.31 11.25 11.27 282,107 -0.04(-0.36%)
Sep 22, 2004 11.24 11.32 11.21 11.31 312,256 +0.07(+0.64%)
Sep 21, 2004 11.19 11.30 11.15 11.24 356,501 +0.11(+1.01%)
Sep 20, 2004 11.09 11.19 11.09 11.13 272,123 -0.07(-0.59%)
Sep 17, 2004 10.96 11.21 10.96 11.20 865,313 +0.09(+0.83%)
Sep 16, 2004 11.00 11.12 10.99 11.10 352,390 +0.11(+0.97%)
Sep 15, 2004 10.98 11.04 10.91 11.00 449,884 -0.05(-0.46%)
Sep 14, 2004 11.12 11.14 10.99 11.05 402,899 -0.07(-0.64%)
Sep 13, 2004 11.12 11.21 11.02 11.12 498,240 -0.17(-1.49%)
Sep 10, 2004 11.28 11.36 11.24 11.29 565,977 -0.03(-0.23%)
Sep 09, 2004 11.17 11.31 11.17 11.31 918,171 +0.15(+1.33%)
Sep 08, 2004 11.29 11.29 11.15 11.17 1,570,289 -0.11(-1.00%)
Sep 07, 2004 10.93 11.29 10.93 11.28 676,588 +0.47(+4.40%)
Sep 03, 2004 10.75 10.84 10.73 10.80 260,768 +0.00(+0.00%)
Sep 02, 2004 10.78 10.84 10.75 10.80 314,410 +0.02(+0.14%)
Sep 01, 2004 10.64 10.80 10.64 10.79 322,828 +0.15(+1.44%)
Aug 31, 2004 10.52 10.65 10.52 10.63 215,936 +0.14(+1.31%)
Aug 30, 2004 10.55 10.60 10.49 10.50 263,313 -0.05(-0.48%)
Aug 27, 2004 10.67 10.67 10.49 10.55 638,609 -0.14(-1.34%)
Aug 26, 2004 10.80 10.81 10.67 10.69 246,281 -0.15(-1.41%)
Aug 25, 2004 10.80 10.85 10.70 10.84 305,013 +0.02(+0.14%)
Aug 24, 2004 10.84 10.89 10.79 10.83 204,581 +0.07(+0.62%)
Aug 23, 2004 10.90 10.90 10.75 10.76 329,680 -0.13(-1.22%)
Aug 20, 2004 10.71 10.97 10.70 10.90 473,768 +0.17(+1.62%)
Aug 19, 2004 10.60 10.78 10.52 10.72 398,983 +0.13(+1.21%)
Aug 18, 2004 10.70 10.70 10.57 10.59 426,391 -0.10(-0.91%)
Aug 17, 2004 10.69 10.75 10.63 10.69 277,409 +0.03(+0.24%)
Aug 16, 2004 10.73 10.76 10.64 10.67 295,616 -0.06(-0.57%)
Aug 13, 2004 10.61 10.76 10.58 10.73 300,314 +0.21(+2.04%)
Aug 12, 2004 10.55 10.61 10.45 10.51 561,083 +0.00(+0.00%)
Aug 11, 2004 10.51 10.58 10.47 10.51 468,287 -0.10(-0.92%)
Aug 10, 2004 10.56 10.63 10.50 10.61 247,847 +0.10(+0.92%)
Aug 09, 2004 10.55 10.56 10.47 10.51 364,919 +0.03(+0.29%)
Aug 06, 2004 10.57 10.62 10.46 10.48 509,595 -0.06(-0.53%)
Aug 05, 2004 10.85 10.85 10.46 10.54 687,552 -0.32(-2.92%)
Aug 04, 2004 10.80 10.87 10.66 10.85 1,064,609 +0.06(+0.57%)
Aug 03, 2004 10.70 10.85 10.62 10.79 483,753 +0.07(+0.62%)
Aug 02, 2004 10.93 10.93 10.58 10.73 456,540 +0.02(+0.14%)
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%)
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.