Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 12.61 12.87 12.61 12.85 221,628 +0.26(+2.08%)
Jun 29, 2004 12.56 12.69 12.55 12.59 257,615 +0.06(+0.51%)
Jun 28, 2004 12.71 12.71 12.40 12.53 299,856 -0.16(-1.24%)
Jun 25, 2004 12.66 12.78 12.61 12.68 527,738 +0.03(+0.22%)
Jun 24, 2004 12.81 12.92 12.61 12.66 175,986 -0.15(-1.16%)
Jun 23, 2004 12.38 12.81 12.34 12.81 190,358 +0.38(+3.08%)
Jun 22, 2004 12.23 12.42 12.18 12.42 171,926 +0.17(+1.36%)
Jun 21, 2004 12.26 12.37 12.21 12.26 206,267 -0.00(-0.03%)
Jun 18, 2004 12.17 12.27 12.16 12.26 281,314 +0.09(+0.75%)
Jun 17, 2004 12.24 12.25 12.12 12.17 472,441 -0.07(-0.57%)
Jun 16, 2004 12.15 12.32 12.11 12.24 347,912 +0.11(+0.93%)
Jun 15, 2004 11.76 12.15 11.75 12.13 296,565 +0.53(+4.56%)
Jun 14, 2004 11.71 11.75 11.60 11.60 312,583 -0.02(-0.13%)
Jun 10, 2004 11.36 11.61 11.31 11.61 253,007 +0.27(+2.38%)
Jun 09, 2004 11.54 11.54 11.26 11.34 262,443 -0.21(-1.79%)
Jun 08, 2004 11.84 11.94 11.51 11.55 172,694 -0.29(-2.41%)
Jun 07, 2004 11.51 11.85 11.44 11.83 259,041 +0.34(+2.99%)
Jun 04, 2004 11.39 11.51 11.27 11.49 268,367 +0.09(+0.80%)
Jun 03, 2004 11.44 11.61 11.36 11.40 370,514 -0.04(-0.37%)
Jun 02, 2004 11.54 11.56 11.35 11.44 216,691 -0.14(-1.23%)
Jun 01, 2004 11.23 11.59 11.23 11.58 205,609 +0.40(+3.61%)
May 28, 2004 11.13 11.32 11.11 11.18 150,860 +0.09(+0.82%)
May 27, 2004 11.34 11.34 11.09 11.09 161,174 -0.25(-2.20%)
May 26, 2004 11.58 11.68 11.29 11.34 185,641 -0.24(-2.07%)
May 25, 2004 11.18 11.60 11.18 11.58 270,671 +0.43(+3.87%)
May 24, 2004 10.86 11.20 10.86 11.15 246,643 +0.26(+2.40%)
May 21, 2004 10.99 11.00 10.88 10.89 332,332 -0.10(-0.91%)
May 20, 2004 10.87 11.04 10.87 10.99 284,167 +0.12(+1.06%)
May 19, 2004 10.91 11.00 10.83 10.87 332,661 -0.03(-0.28%)
May 18, 2004 10.94 10.94 10.81 10.90 673,223 +0.04(+0.34%)
May 17, 2004 10.98 11.01 10.86 10.86 375,122 -0.15(-1.35%)
May 14, 2004 10.94 11.19 10.93 11.01 187,945 +0.08(+0.72%)
May 13, 2004 10.94 11.05 10.87 10.93 342,646 -0.02(-0.14%)
May 12, 2004 10.88 10.98 10.66 10.95 288,775 +0.15(+1.38%)
May 11, 2004 10.59 10.80 10.59 10.80 301,282 +0.26(+2.45%)
May 10, 2004 10.86 10.86 10.53 10.54 325,201 -0.46(-4.22%)
May 07, 2004 11.15 11.23 10.87 11.01 490,105 -0.12(-1.04%)
May 06, 2004 10.95 11.20 10.94 11.12 349,997 +0.13(+1.16%)
May 05, 2004 11.06 11.06 10.79 10.99 322,019 -0.08(-0.71%)
May 04, 2004 11.21 11.23 10.97 11.07 278,352 -0.08(-0.71%)
May 03, 2004 10.85 11.20 10.79 11.15 279,888 +0.31(+2.83%)
Apr 30, 2004 10.54 11.07 10.52 10.85 379,840 +0.44(+4.23%)
Apr 29, 2004 10.88 10.88 10.38 10.41 469,478 -0.47(-4.36%)
Apr 28, 2004 11.18 11.18 10.87 10.88 208,023 -0.30(-2.69%)
Apr 27, 2004 10.96 11.24 10.96 11.18 264,198 +0.23(+2.08%)
Apr 26, 2004 10.71 10.99 10.66 10.95 237,646 +0.24(+2.24%)
Apr 23, 2004 10.79 10.80 10.62 10.71 360,091 -0.09(-0.81%)
Apr 22, 2004 10.46 10.80 10.44 10.80 207,913 +0.34(+3.22%)
Apr 21, 2004 10.51 10.51 10.26 10.46 247,082 -0.05(-0.46%)
Apr 20, 2004 10.69 10.69 10.47 10.51 321,799 -0.17(-1.62%)
Apr 19, 2004 10.58 10.73 10.58 10.69 200,452 +0.11(+1.00%)
Apr 16, 2004 10.40 10.67 10.39 10.58 264,308 +0.18(+1.75%)
Apr 15, 2004 9.980 10.49 9.980 10.40 524,118 +0.51(+5.13%)
Apr 14, 2004 9.892 9.974 9.834 9.889 192,114 +0.00(+0.00%)
Apr 13, 2004 9.904 9.965 9.828 9.889 322,019 -0.05(-0.46%)
Apr 12, 2004 9.737 9.968 9.737 9.935 278,352 +0.21(+2.16%)
Apr 08, 2004 9.661 9.795 9.631 9.725 329,370 +0.20(+2.11%)
Apr 07, 2004 9.388 9.524 9.269 9.524 413,413 +0.15(+1.62%)
Apr 06, 2004 9.418 9.445 9.297 9.373 346,157 -0.05(-0.48%)
Apr 05, 2004 9.281 9.424 9.263 9.418 295,138 +0.07(+0.72%)
Apr 02, 2004 9.206 9.354 9.175 9.351 275,170 +0.20(+2.16%)
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.