Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.05 13.22 12.87 13.14 91,980 +0.19(+1.47%)
Aug 30, 2004 13.56 13.56 12.95 12.95 98,700 -0.54(-4.02%)
Aug 27, 2004 12.91 13.56 12.91 13.50 136,080 +0.58(+4.50%)
Aug 26, 2004 13.33 13.33 12.90 12.91 81,270 -0.36(-2.73%)
Aug 25, 2004 13.15 13.42 12.93 13.28 88,095 +0.12(+0.94%)
Aug 24, 2004 13.26 13.41 12.98 13.15 96,705 -0.10(-0.79%)
Aug 23, 2004 13.48 13.53 13.10 13.26 149,415 -0.22(-1.63%)
Aug 20, 2004 13.00 13.52 12.81 13.48 110,565 +0.47(+3.59%)
Aug 19, 2004 13.10 13.26 12.88 13.01 67,515 -0.17(-1.30%)
Aug 18, 2004 12.95 13.33 12.80 13.18 179,445 +0.21(+1.62%)
Aug 17, 2004 12.71 13.05 12.62 12.97 121,695 +0.35(+2.79%)
Aug 16, 2004 12.19 12.68 12.14 12.62 71,820 +0.43(+3.52%)
Aug 13, 2004 12.47 12.50 12.12 12.19 127,890 -0.24(-1.92%)
Aug 12, 2004 12.43 12.45 12.10 12.43 188,475 -0.10(-0.76%)
Aug 11, 2004 11.79 12.59 11.52 12.52 197,820 +0.64(+5.37%)
Aug 10, 2004 11.69 11.90 11.46 11.89 125,895 +0.18(+1.55%)
Aug 09, 2004 11.16 11.79 11.15 11.70 237,195 +0.55(+4.95%)
Aug 06, 2004 12.19 12.20 11.14 11.15 281,820 -1.05(-8.59%)
Aug 05, 2004 12.96 12.96 12.19 12.20 108,150 -0.76(-5.88%)
Aug 04, 2004 12.67 13.00 12.57 12.96 104,370 +0.24(+1.87%)
Aug 03, 2004 12.71 12.84 12.57 12.72 105,000 -0.07(-0.52%)
Aug 02, 2004 12.95 12.99 12.65 12.79 143,955 -0.20(-1.54%)
Jul 30, 2004 13.00 13.24 12.89 12.99 78,960 -0.03(-0.22%)
Jul 29, 2004 12.91 13.14 12.81 13.02 174,825 +0.16(+1.26%)
Jul 28, 2004 12.54 12.86 12.20 12.86 208,845 +0.31(+2.51%)
Jul 27, 2004 12.35 12.67 12.33 12.54 166,320 +0.19(+1.54%)
Jul 26, 2004 12.55 12.67 12.24 12.35 179,025 -0.15(-1.22%)
Jul 23, 2004 12.79 12.85 12.50 12.50 148,260 -0.33(-2.60%)
Jul 22, 2004 13.07 13.35 12.61 12.84 276,780 -0.23(-1.75%)
Jul 21, 2004 14.10 14.10 13.05 13.07 139,860 -0.94(-6.73%)
Jul 20, 2004 13.57 14.01 13.40 14.01 100,170 +0.64(+4.77%)
Jul 19, 2004 13.43 13.72 13.15 13.37 166,320 -0.04(-0.28%)
Jul 16, 2004 14.14 14.14 13.34 13.41 125,895 -0.47(-3.36%)
Jul 15, 2004 14.29 14.57 13.87 13.88 201,705 -0.43(-3.00%)
Jul 14, 2004 14.00 14.40 13.92 14.30 202,440 +0.30(+2.18%)
Jul 13, 2004 14.29 14.43 13.74 14.00 183,120 -0.29(-2.00%)
Jul 12, 2004 14.03 14.30 13.81 14.29 215,565 +0.25(+1.76%)
Jul 09, 2004 14.05 14.24 13.78 14.04 198,450 -0.01(-0.07%)
Jul 08, 2004 14.21 14.21 13.77 14.05 225,645 -0.26(-1.80%)
Jul 07, 2004 13.86 14.38 13.86 14.30 182,070 +0.35(+2.53%)
Jul 06, 2004 14.21 14.24 13.81 13.95 161,175 -0.24(-1.68%)
Jul 02, 2004 14.14 14.42 14.00 14.19 178,605 +0.10(+0.68%)
Jul 01, 2004 14.19 14.48 14.00 14.10 147,525 -0.19(-1.33%)
Jun 30, 2004 14.47 14.65 14.12 14.29 262,395 -0.18(-1.25%)
Jun 29, 2004 13.95 14.61 13.95 14.47 238,770 +0.39(+2.77%)
Jun 28, 2004 14.27 14.34 14.03 14.08 248,325 -0.10(-0.67%)
Jun 25, 2004 13.47 14.38 13.45 14.17 408,345 +0.70(+5.16%)
Jun 24, 2004 13.41 13.48 13.27 13.48 204,645 +0.10(+0.71%)
Jun 23, 2004 12.86 13.43 12.86 13.38 226,905 +0.57(+4.46%)
Jun 22, 2004 12.76 12.97 12.63 12.81 196,245 +0.06(+0.45%)
Jun 21, 2004 13.03 13.04 12.74 12.75 131,040 -0.21(-1.62%)
Jun 18, 2004 13.05 13.09 12.76 12.96 140,280 +0.10(+0.74%)
Jun 17, 2004 13.07 13.07 12.76 12.87 166,740 -0.09(-0.66%)
Jun 16, 2004 12.67 13.10 12.67 12.95 125,580 +0.25(+1.95%)
Jun 15, 2004 12.48 12.81 12.48 12.70 205,590 +0.32(+2.62%)
Jun 14, 2004 12.30 12.71 12.19 12.38 166,215 +0.02(+0.15%)
Jun 10, 2004 12.67 12.81 12.30 12.36 248,640 -0.21(-1.67%)
Jun 09, 2004 12.86 12.92 12.50 12.57 221,760 -0.29(-2.22%)
Jun 08, 2004 12.67 13.09 12.67 12.86 209,055 +0.24(+1.89%)
Jun 07, 2004 12.66 12.73 12.57 12.62 252,420 +0.06(+0.45%)
Jun 04, 2004 12.67 12.72 12.48 12.56 182,595 +0.03(+0.23%)
Jun 03, 2004 12.57 12.78 12.48 12.53 248,745 -0.37(-2.88%)
Jun 02, 2004 12.86 13.05 12.62 12.90 125,475 +0.14(+1.12%)
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.