Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.83 13.25 12.83 12.94 152,645 -0.08(-0.63%)
Oct 28, 2004 12.87 13.15 12.81 13.03 94,979 +0.08(+0.64%)
Oct 27, 2004 12.36 12.94 12.36 12.94 131,202 +0.53(+4.26%)
Oct 26, 2004 12.51 12.59 12.35 12.41 149,859 -0.11(-0.86%)
Oct 25, 2004 12.58 12.85 12.51 12.52 165,003 -0.07(-0.59%)
Oct 22, 2004 12.63 13.26 12.37 12.60 449,457 -0.26(-2.05%)
Oct 21, 2004 11.89 13.11 11.89 12.86 198,197 +0.72(+5.91%)
Oct 20, 2004 11.76 12.18 11.57 12.14 146,588 +0.27(+2.29%)
Oct 19, 2004 11.89 12.25 11.61 11.87 123,328 +0.07(+0.56%)
Oct 18, 2004 11.70 11.87 11.59 11.80 97,160 +0.07(+0.63%)
Oct 15, 2004 11.75 11.88 11.68 11.73 247,262 +0.00(+0.00%)
Oct 14, 2004 12.53 12.60 11.73 11.73 247,867 -0.93(-7.37%)
Oct 13, 2004 12.51 12.82 12.38 12.66 288,452 +0.28(+2.27%)
Oct 12, 2004 12.60 12.60 12.18 12.38 76,080 -0.25(-1.96%)
Oct 11, 2004 12.67 12.75 12.21 12.63 63,481 -0.01(-0.07%)
Oct 08, 2004 12.67 12.79 12.60 12.64 189,353 -0.15(-1.16%)
Oct 07, 2004 12.74 12.96 12.67 12.79 120,784 +0.05(+0.39%)
Oct 06, 2004 12.85 13.00 12.70 12.74 239,629 -0.25(-1.91%)
Oct 05, 2004 12.97 13.37 12.82 12.98 191,413 -0.14(-1.07%)
Oct 04, 2004 12.52 13.23 12.29 13.12 390,095 +0.71(+5.72%)
Oct 01, 2004 12.33 12.50 12.19 12.41 296,569 +0.21(+1.76%)
Sep 30, 2004 12.29 12.32 12.00 12.20 155,311 +0.10(+0.82%)
Sep 29, 2004 12.00 12.37 11.82 12.10 232,482 +0.33(+2.80%)
Sep 28, 2004 11.83 11.94 11.53 11.77 206,435 +0.15(+1.28%)
Sep 27, 2004 11.91 11.99 11.32 11.62 316,922 -0.01(-0.07%)
Sep 24, 2004 11.91 12.14 11.63 11.63 122,601 -0.24(-2.02%)
Sep 23, 2004 11.64 11.97 11.64 11.87 64,692 +0.17(+1.41%)
Sep 22, 2004 12.05 12.17 11.70 11.70 169,727 -0.54(-4.38%)
Sep 21, 2004 12.18 12.24 12.02 12.24 87,831 +0.26(+2.21%)
Sep 20, 2004 11.98 12.26 11.74 11.98 166,335 +0.01(+0.07%)
Sep 17, 2004 12.44 12.78 11.80 11.97 169,485 -0.29(-2.36%)
Sep 16, 2004 12.01 12.26 11.76 12.26 111,213 +0.42(+3.56%)
Sep 15, 2004 12.37 12.37 11.71 11.84 129,870 -0.50(-4.08%)
Sep 14, 2004 12.37 12.57 12.18 12.34 146,952 +0.04(+0.34%)
Sep 13, 2004 12.29 12.38 12.07 12.30 215,158 +0.19(+1.57%)
Sep 10, 2004 12.14 12.28 11.99 12.11 163,912 -0.03(-0.27%)
Sep 09, 2004 11.56 12.18 11.38 12.14 422,805 +0.54(+4.62%)
Sep 08, 2004 11.39 11.70 11.31 11.61 204,860 +0.16(+1.37%)
Sep 07, 2004 11.78 11.89 11.35 11.45 172,029 -0.29(-2.46%)
Sep 03, 2004 11.85 11.90 11.30 11.74 394,698 -0.40(-3.27%)
Sep 02, 2004 12.34 12.36 12.00 12.13 338,122 -0.15(-1.21%)
Sep 01, 2004 12.33 13.21 12.18 12.28 789,761 -0.74(-5.70%)
Aug 31, 2004 13.53 13.61 12.13 13.03 702,050 -0.55(-4.07%)
Aug 30, 2004 14.22 14.47 13.36 13.58 191,170 -0.81(-5.62%)
Aug 27, 2004 14.53 14.53 14.28 14.39 91,587 -0.13(-0.91%)
Aug 26, 2004 14.73 14.81 14.26 14.52 284,212 -0.35(-2.39%)
Aug 25, 2004 15.12 15.12 14.59 14.87 174,089 -0.62(-4.00%)
Aug 24, 2004 15.52 15.60 15.29 15.49 53,910 +0.03(+0.21%)
Aug 23, 2004 15.64 15.64 15.19 15.46 114,363 -0.07(-0.48%)
Aug 20, 2004 15.65 15.75 15.34 15.53 58,756 -0.02(-0.16%)
Aug 19, 2004 15.85 15.85 15.46 15.56 96,070 -0.20(-1.26%)
Aug 18, 2004 15.12 15.83 14.97 15.76 106,367 +0.48(+3.13%)
Aug 17, 2004 15.48 15.48 15.16 15.28 50,033 -0.04(-0.27%)
Aug 16, 2004 15.14 15.48 14.97 15.32 85,772 +0.28(+1.87%)
Aug 13, 2004 14.94 15.12 14.83 15.04 80,441 +0.30(+2.02%)
Aug 12, 2004 15.25 15.25 14.74 14.74 144,286 -0.38(-2.51%)
Aug 11, 2004 15.30 15.52 14.63 15.12 141,984 -0.56(-3.58%)
Aug 10, 2004 15.77 15.89 15.55 15.68 126,114 -0.02(-0.16%)
Aug 09, 2004 15.49 16.18 15.49 15.71 232,239 +0.07(+0.42%)
Aug 06, 2004 16.43 16.45 15.51 15.64 165,124 -1.06(-6.37%)
Aug 05, 2004 16.91 16.91 16.49 16.71 231,755 -0.18(-1.08%)
Aug 04, 2004 16.07 17.00 16.07 16.89 496,462 +0.65(+4.02%)
Aug 03, 2004 16.10 16.27 15.86 16.24 466,902 +0.10(+0.61%)
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.