Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.821 10.00 9.821 10.00 1,100 +0.15(+1.52%)
Sep 29, 2004 9.800 9.850 9.500 9.850 6,200 +0.05(+0.50%)
Sep 28, 2004 9.800 9.801 9.800 9.801 400 -0.06(-0.60%)
Sep 27, 2004 9.900 9.900 9.860 9.860 200 -0.19(-1.89%)
Sep 24, 2004 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Sep 23, 2004 9.960 10.09 9.960 10.05 500 -0.04(-0.40%)
Sep 22, 2004 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Sep 21, 2004 9.800 10.10 9.800 10.09 4,100 +0.19(+1.92%)
Sep 20, 2004 9.900 9.900 9.900 9.900 100 -0.10(-1.00%)
Sep 17, 2004 9.900 10.00 9.900 10.00 1,100 +0.00(+0.00%)
Sep 16, 2004 10.00 10.00 10.00 10.00 1,300 +0.11(+1.11%)
Sep 15, 2004 9.890 9.890 9.890 9.890 500 -0.00(-0.01%)
Sep 14, 2004 9.950 9.950 9.891 9.891 500 -0.15(-1.48%)
Sep 13, 2004 10.04 10.04 10.04 10.04 300 -0.05(-0.50%)
Sep 10, 2004 9.910 10.09 9.900 10.09 1,400 +0.00(+0.01%)
Sep 09, 2004 10.00 10.09 9.750 10.09 1,300 -0.01(-0.11%)
Sep 08, 2004 10.10 10.10 10.10 10.10 300 +0.01(+0.10%)
Sep 07, 2004 9.900 10.09 9.900 10.09 3,500 +0.18(+1.82%)
Sep 03, 2004 9.990 9.990 9.910 9.910 300 -0.18(-1.78%)
Sep 02, 2004 9.990 10.09 9.990 10.09 5,200 +0.29(+2.96%)
Sep 01, 2004 10.09 10.09 9.550 9.800 500 -0.14(-1.41%)
Aug 31, 2004 9.990 9.990 9.810 9.940 1,300 +0.14(+1.43%)
Aug 30, 2004 10.00 10.00 9.800 9.800 2,000 +0.00(+0.00%)
Aug 27, 2004 9.810 9.810 9.800 9.800 200 -0.48(-4.67%)
Aug 26, 2004 9.800 10.28 9.690 10.28 2,000 -0.02(-0.19%)
Aug 25, 2004 9.990 10.41 9.800 10.30 4,200 +0.29(+2.90%)
Aug 24, 2004 10.13 10.39 9.800 10.01 7,300 +0.17(+1.73%)
Aug 23, 2004 10.01 10.24 9.800 9.840 1,950 -0.32(-3.15%)
Aug 20, 2004 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Aug 19, 2004 10.10 10.22 10.10 10.16 1,900 +0.10(+0.99%)
Aug 18, 2004 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Aug 17, 2004 10.06 10.06 10.06 10.06 100 -0.05(-0.49%)
Aug 16, 2004 10.15 10.15 9.760 10.11 6,400 -0.04(-0.39%)
Aug 13, 2004 9.850 10.24 9.850 10.15 5,000 +0.00(+0.00%)
Aug 12, 2004 10.01 10.15 9.510 10.15 3,100 +0.00(+0.00%)
Aug 11, 2004 10.01 10.15 10.01 10.15 2,400 +0.01(+0.10%)
Aug 10, 2004 10.01 10.14 9.860 10.14 2,800 +0.14(+1.40%)
Aug 09, 2004 10.01 10.01 9.700 10.00 2,650 +0.23(+2.35%)
Aug 06, 2004 10.01 10.01 9.250 9.770 16,400 -0.24(-2.40%)
Aug 05, 2004 10.00 10.17 10.00 10.01 13,400 -0.15(-1.48%)
Aug 04, 2004 10.00 10.16 10.00 10.16 4,700 -0.10(-0.97%)
Aug 03, 2004 10.26 10.26 10.26 10.26 600 +0.07(+0.69%)
Aug 02, 2004 9.950 10.19 9.900 10.19 8,400 +0.04(+0.39%)
Jul 30, 2004 10.02 10.15 9.600 10.15 11,500 +0.14(+1.39%)
Jul 29, 2004 10.38 10.38 10.01 10.01 500 +0.01(+0.11%)
Jul 28, 2004 10.58 10.59 10.00 10.00 5,800 -0.22(-2.15%)
Jul 27, 2004 10.60 10.60 10.20 10.22 7,100 -0.23(-2.20%)
Jul 26, 2004 10.41 10.45 10.41 10.45 900 -0.15(-1.42%)
Jul 23, 2004 10.35 10.60 10.35 10.60 3,300 +0.00(+0.00%)
Jul 22, 2004 10.60 10.60 10.60 10.60 200 +0.16(+1.53%)
Jul 21, 2004 10.59 10.64 10.44 10.44 5,500 +0.04(+0.38%)
Jul 20, 2004 10.41 10.59 10.17 10.40 5,800 +0.00(+0.00%)
Jul 19, 2004 10.16 10.40 9.990 10.40 5,100 +0.30(+2.97%)
Jul 16, 2004 10.00 10.10 9.850 10.10 1,500 +0.02(+0.20%)
Jul 15, 2004 10.08 10.30 10.08 10.08 1,500 -0.31(-2.97%)
Jul 14, 2004 10.01 10.39 10.01 10.39 500 -0.01(-0.11%)
Jul 13, 2004 10.50 10.50 10.00 10.40 5,800 -0.20(-1.89%)
Jul 12, 2004 10.60 10.60 10.60 10.60 0 +0.00(+0.00%)
Jul 09, 2004 10.05 10.60 10.05 10.60 6,400 +0.36(+3.52%)
Jul 08, 2004 10.38 10.72 10.24 10.24 6,000 -0.29(-2.75%)
Jul 07, 2004 10.31 10.75 10.31 10.53 13,200 +0.23(+2.23%)
Jul 06, 2004 10.30 10.50 10.30 10.30 2,800 +0.09(+0.88%)
Jul 02, 2004 10.50 10.50 10.06 10.21 2,200 +0.20(+2.00%)
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.