Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.262 8.262 8.262 8.262 122 +0.19(+2.34%)
Oct 28, 2004 7.713 8.074 7.705 8.074 26,596 -0.02(-0.30%)
Oct 27, 2004 7.992 8.098 7.951 8.098 6,222 +0.06(+0.71%)
Oct 26, 2004 7.951 8.074 7.951 8.041 13,542 +0.03(+0.41%)
Oct 25, 2004 8.033 8.033 8.008 8.008 2,562 -0.16(-2.01%)
Oct 22, 2004 8.033 8.172 7.967 8.172 5,978 +0.14(+1.71%)
Oct 21, 2004 8.034 8.034 8.034 8.034 366 +0.00(+0.02%)
Oct 20, 2004 8.033 8.033 8.033 8.033 0 +0.00(+0.00%)
Oct 19, 2004 8.033 8.033 8.033 8.033 1,342 -0.01(-0.10%)
Oct 18, 2004 8.188 8.188 8.041 8.041 976 -0.02(-0.20%)
Oct 15, 2004 8.041 8.057 8.041 8.057 244 +0.04(+0.51%)
Oct 14, 2004 8.114 8.147 7.795 8.016 3,782 -0.24(-2.88%)
Oct 13, 2004 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Oct 12, 2004 8.254 8.254 8.254 8.254 1,220 +0.00(+0.00%)
Oct 11, 2004 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Oct 08, 2004 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Oct 07, 2004 8.254 8.254 8.254 8.254 0 +0.00(+0.00%)
Oct 06, 2004 8.033 8.254 8.033 8.254 732 +0.22(+2.76%)
Oct 05, 2004 8.205 8.205 8.033 8.033 9,394 -0.16(-2.00%)
Oct 04, 2004 8.270 8.270 8.041 8.196 8,052 +0.12(+1.52%)
Oct 01, 2004 8.082 8.237 8.074 8.074 6,100 -0.12(-1.50%)
Sep 30, 2004 8.050 8.196 8.050 8.196 1,342 +0.12(+1.52%)
Sep 29, 2004 8.033 8.074 7.787 8.074 7,564 +0.04(+0.50%)
Sep 28, 2004 8.033 8.033 8.033 8.033 488 -0.05(-0.60%)
Sep 27, 2004 8.114 8.114 8.082 8.082 244 -0.16(-1.89%)
Sep 24, 2004 8.237 8.237 8.237 8.237 0 +0.00(+0.00%)
Sep 23, 2004 8.164 8.270 8.164 8.237 610 -0.03(-0.40%)
Sep 22, 2004 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Sep 21, 2004 8.033 8.278 8.033 8.270 5,002 +0.16(+1.92%)
Sep 20, 2004 8.114 8.114 8.114 8.114 122 -0.08(-1.00%)
Sep 17, 2004 8.114 8.196 8.114 8.196 1,342 +0.00(+0.00%)
Sep 16, 2004 8.196 8.196 8.196 8.196 1,586 +0.09(+1.11%)
Sep 15, 2004 8.106 8.106 8.106 8.106 610 -0.00(-0.01%)
Sep 14, 2004 8.155 8.155 8.107 8.107 610 -0.12(-1.48%)
Sep 13, 2004 8.229 8.229 8.229 8.229 366 -0.04(-0.50%)
Sep 10, 2004 8.123 8.270 8.114 8.270 1,708 +0.00(+0.01%)
Sep 09, 2004 8.196 8.269 7.992 8.269 1,586 -0.01(-0.11%)
Sep 08, 2004 8.278 8.278 8.278 8.278 366 +0.01(+0.10%)
Sep 07, 2004 8.114 8.270 8.114 8.270 4,270 +0.15(+1.82%)
Sep 03, 2004 8.188 8.188 8.123 8.123 366 -0.15(-1.78%)
Sep 02, 2004 8.188 8.270 8.188 8.270 6,344 +0.24(+2.96%)
Sep 01, 2004 8.269 8.269 7.828 8.033 610 -0.11(-1.41%)
Aug 31, 2004 8.188 8.188 8.041 8.147 1,586 +0.11(+1.43%)
Aug 30, 2004 8.196 8.196 8.033 8.033 2,440 +0.00(+0.00%)
Aug 27, 2004 8.041 8.041 8.033 8.033 244 -0.39(-4.67%)
Aug 26, 2004 8.033 8.426 7.942 8.426 2,440 -0.02(-0.19%)
Aug 25, 2004 8.188 8.533 8.033 8.442 5,124 +0.24(+2.90%)
Aug 24, 2004 8.303 8.516 8.033 8.205 8,906 +0.14(+1.73%)
Aug 23, 2004 8.205 8.393 8.033 8.065 2,379 -0.26(-3.15%)
Aug 20, 2004 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Aug 19, 2004 8.278 8.377 8.278 8.328 2,318 +0.08(+0.99%)
Aug 18, 2004 8.246 8.246 8.246 8.246 0 +0.00(+0.00%)
Aug 17, 2004 8.246 8.246 8.246 8.246 122 -0.04(-0.49%)
Aug 16, 2004 8.319 8.319 8.000 8.287 7,808 -0.03(-0.39%)
Aug 13, 2004 8.074 8.393 8.074 8.319 6,100 +0.00(+0.00%)
Aug 12, 2004 8.205 8.319 7.795 8.319 3,782 +0.00(+0.00%)
Aug 11, 2004 8.205 8.319 8.205 8.319 2,928 +0.01(+0.10%)
Aug 10, 2004 8.205 8.311 8.082 8.311 3,416 +0.11(+1.40%)
Aug 09, 2004 8.205 8.205 7.951 8.196 3,233 +0.19(+2.35%)
Aug 06, 2004 8.205 8.205 7.582 8.008 20,008 -0.20(-2.40%)
Aug 05, 2004 8.196 8.336 8.196 8.205 16,348 -0.12(-1.48%)
Aug 04, 2004 8.196 8.328 8.196 8.328 5,734 -0.08(-0.97%)
Aug 03, 2004 8.410 8.410 8.410 8.410 732 +0.06(+0.69%)
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.