Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.89 14.92 14.54 14.78 128,200 +0.12(+0.82%)
Sep 29, 2004 14.54 14.98 14.32 14.66 191,900 +0.40(+2.81%)
Sep 28, 2004 14.33 14.46 13.97 14.26 170,400 +0.18(+1.28%)
Sep 27, 2004 14.43 14.52 13.72 14.08 261,600 -0.01(-0.07%)
Sep 24, 2004 14.43 14.71 14.09 14.09 101,200 -0.29(-2.02%)
Sep 23, 2004 14.10 14.50 14.10 14.38 53,400 +0.20(+1.41%)
Sep 22, 2004 14.60 14.74 14.18 14.18 140,100 -0.65(-4.38%)
Sep 21, 2004 14.75 14.83 14.56 14.83 72,500 +0.32(+2.21%)
Sep 20, 2004 14.51 14.85 14.22 14.51 137,300 +0.01(+0.07%)
Sep 17, 2004 15.07 15.48 14.29 14.50 139,900 -0.35(-2.36%)
Sep 16, 2004 14.55 14.85 14.25 14.85 91,800 +0.51(+3.56%)
Sep 15, 2004 14.99 14.99 14.19 14.34 107,200 -0.61(-4.08%)
Sep 14, 2004 14.98 15.23 14.76 14.95 121,300 +0.05(+0.34%)
Sep 13, 2004 14.89 15.00 14.62 14.90 177,600 +0.23(+1.57%)
Sep 10, 2004 14.71 14.88 14.53 14.67 135,300 -0.04(-0.27%)
Sep 09, 2004 14.01 14.75 13.79 14.71 349,000 +0.65(+4.62%)
Sep 08, 2004 13.80 14.18 13.70 14.06 169,100 +0.19(+1.37%)
Sep 07, 2004 14.27 14.40 13.75 13.87 142,000 -0.35(-2.46%)
Sep 03, 2004 14.35 14.42 13.69 14.22 325,800 -0.48(-3.27%)
Sep 02, 2004 14.95 14.97 14.54 14.70 279,100 -0.18(-1.21%)
Sep 01, 2004 14.94 16.00 14.75 14.88 651,900 -0.90(-5.70%)
Aug 31, 2004 16.39 16.49 14.70 15.78 579,500 -0.67(-4.07%)
Aug 30, 2004 17.23 17.53 16.18 16.45 157,800 -0.98(-5.62%)
Aug 27, 2004 17.60 17.60 17.30 17.43 75,600 -0.16(-0.91%)
Aug 26, 2004 17.85 17.94 17.27 17.59 234,600 -0.43(-2.39%)
Aug 25, 2004 18.32 18.32 17.67 18.02 143,700 -0.75(-4.00%)
Aug 24, 2004 18.80 18.90 18.52 18.77 44,500 +0.04(+0.21%)
Aug 23, 2004 18.95 18.95 18.40 18.73 94,400 -0.09(-0.48%)
Aug 20, 2004 18.96 19.08 18.58 18.82 48,500 -0.03(-0.16%)
Aug 19, 2004 19.20 19.20 18.73 18.85 79,300 -0.24(-1.26%)
Aug 18, 2004 18.32 19.18 18.13 19.09 87,800 +0.58(+3.13%)
Aug 17, 2004 18.75 18.75 18.36 18.51 41,300 -0.05(-0.27%)
Aug 16, 2004 18.34 18.75 18.13 18.56 70,800 +0.34(+1.87%)
Aug 13, 2004 18.10 18.32 17.97 18.22 66,400 +0.36(+2.02%)
Aug 12, 2004 18.48 18.48 17.86 17.86 119,100 -0.46(-2.51%)
Aug 11, 2004 18.53 18.80 17.72 18.32 117,200 -0.68(-3.58%)
Aug 10, 2004 19.10 19.25 18.84 19.00 104,100 -0.03(-0.16%)
Aug 09, 2004 18.76 19.60 18.76 19.03 191,700 +0.08(+0.42%)
Aug 06, 2004 19.90 19.93 18.79 18.95 136,300 -1.29(-6.37%)
Aug 05, 2004 20.49 20.49 19.98 20.24 191,300 -0.22(-1.08%)
Aug 04, 2004 19.47 20.60 19.47 20.46 409,800 +0.79(+4.02%)
Aug 03, 2004 19.50 19.71 19.22 19.67 385,400 +0.12(+0.61%)
Aug 02, 2004 19.00 19.62 18.67 19.55 259,400 +0.62(+3.25%)
Jul 30, 2004 18.84 19.23 18.24 18.93 126,100 +0.08(+0.45%)
Jul 29, 2004 18.19 18.85 18.19 18.85 130,200 +0.65(+3.57%)
Jul 28, 2004 18.22 18.35 17.67 18.20 116,800 -0.34(-1.83%)
Jul 27, 2004 17.30 18.61 17.30 18.54 124,100 +0.83(+4.69%)
Jul 26, 2004 17.77 17.94 17.30 17.71 265,700 -0.13(-0.73%)
Jul 23, 2004 16.32 18.17 15.92 17.84 723,100 +2.59(+16.98%)
Jul 22, 2004 15.33 16.07 15.15 15.25 110,300 -0.04(-0.26%)
Jul 21, 2004 16.15 16.27 15.25 15.29 167,600 -0.46(-2.92%)
Jul 20, 2004 15.30 16.15 15.30 15.75 170,700 +0.43(+2.81%)
Jul 19, 2004 15.52 16.10 15.31 15.32 154,600 -0.29(-1.86%)
Jul 16, 2004 16.04 16.24 15.45 15.61 122,400 -0.31(-1.95%)
Jul 15, 2004 16.12 16.20 15.84 15.92 137,500 -0.14(-0.87%)
Jul 14, 2004 16.35 16.35 16.00 16.06 125,200 -0.64(-3.83%)
Jul 13, 2004 17.02 17.15 16.60 16.70 78,900 -0.05(-0.30%)
Jul 12, 2004 16.92 16.93 16.55 16.75 78,100 -0.01(-0.06%)
Jul 09, 2004 16.98 17.08 16.75 16.76 83,300 -0.01(-0.06%)
Jul 08, 2004 16.90 17.20 16.70 16.77 108,200 -0.36(-2.10%)
Jul 07, 2004 17.30 17.45 16.95 17.13 112,400 -0.11(-0.64%)
Jul 06, 2004 17.90 17.90 17.00 17.24 104,300 -0.67(-3.74%)
Jul 02, 2004 18.71 18.77 17.78 17.91 70,900 -0.12(-0.67%)
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.