Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 19.07 19.09 18.03 18.03 71,600 -1.01(-5.30%)
Jun 30, 2004 18.60 19.10 17.86 19.04 178,300 +0.69(+3.76%)
Jun 29, 2004 17.60 18.35 17.52 18.35 146,900 +0.52(+2.92%)
Jun 28, 2004 17.85 18.17 17.79 17.83 73,400 -0.28(-1.55%)
Jun 25, 2004 18.00 18.39 17.83 18.11 161,000 +0.09(+0.50%)
Jun 24, 2004 17.86 18.19 17.82 18.02 63,300 +0.04(+0.22%)
Jun 23, 2004 17.90 18.20 17.57 17.98 70,700 -0.21(-1.15%)
Jun 22, 2004 17.67 18.19 17.10 18.19 104,700 +0.72(+4.12%)
Jun 21, 2004 17.54 18.07 17.36 17.47 56,400 -0.39(-2.18%)
Jun 18, 2004 17.70 18.00 17.51 17.86 120,900 +0.03(+0.17%)
Jun 17, 2004 17.71 17.98 17.50 17.83 75,700 +0.02(+0.11%)
Jun 16, 2004 18.44 18.44 17.72 17.81 64,000 -0.25(-1.38%)
Jun 15, 2004 17.40 18.22 17.40 18.06 133,100 +0.76(+4.39%)
Jun 14, 2004 18.69 18.82 17.25 17.30 189,600 -1.30(-6.99%)
Jun 10, 2004 18.67 18.97 18.55 18.60 89,900 +0.31(+1.69%)
Jun 09, 2004 18.71 19.16 18.25 18.29 95,200 -0.56(-2.97%)
Jun 08, 2004 18.54 19.10 18.34 18.85 52,200 -0.12(-0.63%)
Jun 07, 2004 18.12 18.98 18.12 18.97 81,600 +0.89(+4.92%)
Jun 04, 2004 18.53 18.93 18.08 18.08 79,300 -0.11(-0.60%)
Jun 03, 2004 18.89 19.11 18.19 18.19 49,700 -0.95(-4.96%)
Jun 02, 2004 19.67 19.70 18.86 19.14 77,400 -0.54(-2.74%)
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.