Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 10.62 10.62 10.00 10.01 5,800 -0.19(-1.86%)
Jun 30, 2004 10.39 10.39 10.20 10.20 2,400 -0.15(-1.44%)
Jun 29, 2004 10.44 10.56 10.00 10.35 8,200 +0.02(+0.18%)
Jun 28, 2004 9.600 10.50 9.600 10.33 8,800 +0.83(+8.74%)
Jun 25, 2004 9.170 9.540 9.170 9.500 1,600 -0.05(-0.52%)
Jun 24, 2004 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Jun 23, 2004 9.550 9.550 9.550 9.550 400 +0.00(+0.00%)
Jun 22, 2004 9.350 9.550 9.340 9.550 3,300 +0.38(+4.14%)
Jun 21, 2004 9.280 9.280 9.170 9.170 4,600 -0.13(-1.40%)
Jun 18, 2004 9.420 9.420 9.171 9.300 5,200 +0.01(+0.12%)
Jun 17, 2004 9.420 9.420 9.289 9.289 600 -0.05(-0.55%)
Jun 16, 2004 9.261 9.420 9.210 9.340 900 +0.08(+0.86%)
Jun 15, 2004 9.260 9.260 9.260 9.260 1,000 +0.00(+0.00%)
Jun 14, 2004 9.440 9.440 9.260 9.260 1,100 -0.23(-2.42%)
Jun 10, 2004 9.250 9.490 9.250 9.490 2,000 +0.11(+1.17%)
Jun 09, 2004 9.490 9.490 9.380 9.380 400 -0.01(-0.11%)
Jun 08, 2004 9.250 9.630 9.250 9.390 7,800 +0.10(+1.08%)
Jun 07, 2004 9.300 9.300 9.290 9.290 4,000 +0.07(+0.76%)
Jun 04, 2004 9.450 9.450 9.210 9.220 3,000 -0.08(-0.86%)
Jun 03, 2004 9.300 9.300 9.300 9.300 100 +0.00(+0.00%)
Jun 02, 2004 9.400 9.400 9.290 9.300 1,500 -0.00(-0.01%)
Jun 01, 2004 9.290 9.301 9.290 9.301 400 +0.01(+0.12%)
May 28, 2004 9.320 9.350 9.290 9.290 900 +0.00(+0.00%)
May 27, 2004 9.281 9.290 9.281 9.290 600 -0.13(-1.38%)
May 26, 2004 9.280 9.420 9.280 9.420 4,200 -0.12(-1.26%)
May 25, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
May 24, 2004 9.500 9.540 9.500 9.540 1,300 +0.15(+1.60%)
May 21, 2004 9.390 9.390 9.390 9.390 600 -0.01(-0.11%)
May 20, 2004 9.400 9.400 9.400 9.400 500 -0.19(-1.98%)
May 19, 2004 9.220 9.670 9.220 9.590 3,500 +0.39(+4.24%)
May 18, 2004 9.610 9.610 9.170 9.200 5,400 -0.30(-3.16%)
May 17, 2004 9.960 9.960 9.290 9.500 5,800 -0.40(-4.01%)
May 14, 2004 9.649 10.11 9.649 9.897 7,300 +0.25(+2.56%)
May 13, 2004 9.200 9.650 9.190 9.650 6,200 +0.05(+0.52%)
May 12, 2004 9.240 9.600 9.160 9.600 1,900 +0.11(+1.16%)
May 11, 2004 9.620 9.620 9.310 9.490 5,600 +0.24(+2.59%)
May 10, 2004 9.120 9.270 9.120 9.250 4,700 +0.00(+0.00%)
May 07, 2004 9.240 9.250 9.240 9.250 3,100 +0.00(+0.00%)
May 06, 2004 9.400 9.500 9.150 9.250 5,000 -0.27(-2.84%)
May 05, 2004 9.600 9.610 9.520 9.520 11,400 -0.09(-0.94%)
May 04, 2004 9.450 9.740 9.450 9.610 6,000 +0.11(+1.16%)
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.