Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.15 11.23 10.99 11.13 177,397 -0.06(-0.52%)
Aug 30, 2004 11.32 11.32 11.16 11.19 155,682 -0.10(-0.90%)
Aug 27, 2004 11.19 11.31 11.13 11.29 174,084 +0.06(+0.52%)
Aug 26, 2004 11.16 11.28 11.04 11.23 247,509 +0.08(+0.75%)
Aug 25, 2004 11.13 11.30 11.05 11.15 256,710 +0.05(+0.46%)
Aug 24, 2004 11.20 11.28 10.99 11.10 271,064 -0.03(-0.26%)
Aug 23, 2004 11.24 11.27 11.11 11.13 165,435 -0.06(-0.52%)
Aug 20, 2004 11.01 11.18 10.94 11.18 200,767 +0.18(+1.61%)
Aug 19, 2004 11.27 11.27 10.99 11.01 185,494 -0.29(-2.53%)
Aug 18, 2004 10.91 11.30 10.88 11.29 161,939 +0.29(+2.63%)
Aug 17, 2004 11.09 11.20 11.00 11.00 265,359 -0.04(-0.36%)
Aug 16, 2004 10.58 11.05 10.58 11.04 158,442 +0.39(+3.67%)
Aug 13, 2004 10.80 10.81 10.59 10.65 214,201 -0.13(-1.24%)
Aug 12, 2004 11.03 11.05 10.79 10.79 242,908 -0.36(-3.22%)
Aug 11, 2004 11.05 11.20 10.81 11.14 326,454 +0.09(+0.79%)
Aug 10, 2004 10.98 11.11 10.83 11.06 203,528 +0.13(+1.16%)
Aug 09, 2004 10.90 10.96 10.80 10.93 213,281 +0.03(+0.23%)
Aug 06, 2004 11.14 11.14 10.83 10.90 241,804 -0.33(-2.93%)
Aug 05, 2004 11.23 11.40 11.17 11.23 309,340 -0.21(-1.87%)
Aug 04, 2004 11.64 11.64 11.27 11.45 525,014 -0.18(-1.59%)
Aug 03, 2004 11.74 11.81 11.63 11.63 330,135 -0.12(-0.99%)
Aug 02, 2004 11.55 11.79 11.43 11.75 373,196 +0.12(+1.06%)
Jul 30, 2004 11.56 11.68 11.53 11.63 203,712 +0.03(+0.28%)
Jul 29, 2004 11.54 11.62 11.43 11.59 443,860 +0.07(+0.57%)
Jul 28, 2004 11.52 11.55 11.27 11.53 416,809 +0.01(+0.06%)
Jul 27, 2004 11.30 11.53 11.24 11.52 369,516 +0.22(+1.99%)
Jul 26, 2004 11.21 11.34 11.15 11.30 1,053,157 +0.15(+1.33%)
Jul 23, 2004 11.25 11.36 11.07 11.15 728,726 -0.14(-1.22%)
Jul 22, 2004 11.66 11.66 11.12 11.28 310,445 -0.08(-0.73%)
Jul 21, 2004 11.85 11.88 11.36 11.37 345,961 -0.42(-3.59%)
Jul 20, 2004 11.61 11.84 11.56 11.79 388,838 +0.17(+1.47%)
Jul 19, 2004 11.71 11.74 11.58 11.62 233,891 -0.05(-0.47%)
Jul 16, 2004 11.84 11.89 11.68 11.68 522,254 -0.12(-1.01%)
Jul 15, 2004 11.67 11.84 11.67 11.80 178,501 +0.14(+1.24%)
Jul 14, 2004 11.80 11.88 11.64 11.65 236,468 -0.18(-1.53%)
Jul 13, 2004 11.71 11.89 11.71 11.83 173,716 +0.11(+0.93%)
Jul 12, 2004 11.80 11.86 11.64 11.72 196,719 -0.09(-0.77%)
Jul 09, 2004 11.59 11.87 11.59 11.81 177,397 +0.26(+2.26%)
Jul 08, 2004 11.88 11.89 11.55 11.55 287,994 -0.32(-2.69%)
Jul 07, 2004 11.94 11.97 11.85 11.87 549,673 -0.05(-0.40%)
Jul 06, 2004 11.94 11.98 11.89 11.92 689,162 -0.02(-0.15%)
Jul 02, 2004 12.13 12.17 11.92 11.94 202,056 -0.15(-1.26%)
Jul 01, 2004 12.44 12.57 12.09 12.09 410,184 -0.36(-2.85%)
Jun 30, 2004 12.26 12.46 12.25 12.44 319,094 +0.17(+1.36%)
Jun 29, 2004 12.10 12.30 12.03 12.28 455,638 +0.18(+1.47%)
Jun 28, 2004 12.05 12.14 11.90 12.10 486,922 +0.14(+1.15%)
Jun 25, 2004 12.01 12.13 11.89 11.96 515,077 -0.05(-0.42%)
Jun 24, 2004 11.97 12.10 11.94 12.01 291,674 -0.05(-0.42%)
Jun 23, 2004 11.96 12.18 11.69 12.06 267,567 +0.09(+0.79%)
Jun 22, 2004 11.77 12.00 11.63 11.97 468,887 +0.17(+1.41%)
Jun 21, 2004 12.10 12.15 11.76 11.80 590,894 -0.44(-3.61%)
Jun 18, 2004 11.76 12.31 11.76 12.24 1,107,628 +0.56(+4.81%)
Jun 17, 2004 11.78 11.79 11.63 11.68 427,851 -0.08(-0.68%)
Jun 16, 2004 11.83 11.85 11.62 11.76 439,812 -0.01(-0.09%)
Jun 15, 2004 11.83 11.99 11.73 11.77 653,277 +0.03(+0.28%)
Jun 14, 2004 11.77 11.83 11.73 11.74 651,253 -0.12(-1.04%)
Jun 10, 2004 11.81 11.96 11.75 11.86 340,808 +0.08(+0.71%)
Jun 09, 2004 11.96 12.05 11.78 11.78 263,703 -0.17(-1.42%)
Jun 08, 2004 11.94 12.01 11.83 11.95 341,176 -0.08(-0.63%)
Jun 07, 2004 11.70 12.03 11.65 12.03 183,285 +0.45(+3.91%)
Jun 04, 2004 11.73 11.75 11.52 11.57 222,482 +0.00(+0.03%)
Jun 03, 2004 11.77 11.81 11.56 11.57 283,577 -0.20(-1.72%)
Jun 02, 2004 11.63 11.83 11.59 11.77 391,966 +0.15(+1.28%)
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.