Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.961 10.02 9.676 9.705 528,590 -0.20(-1.99%)
Oct 28, 2004 9.814 10.08 9.745 9.902 212,736 -0.06(-0.59%)
Oct 27, 2004 9.440 9.961 9.351 9.961 250,630 +0.54(+5.75%)
Oct 26, 2004 9.597 9.804 9.331 9.420 233,664 -0.29(-2.94%)
Oct 25, 2004 9.823 9.922 9.528 9.705 376,200 -0.01(-0.10%)
Oct 22, 2004 10.34 10.52 9.548 9.715 669,805 -1.08(-10.03%)
Oct 21, 2004 10.32 10.80 10.18 10.80 261,501 +0.61(+5.99%)
Oct 20, 2004 10.23 10.43 9.883 10.19 323,168 -0.02(-0.19%)
Oct 19, 2004 10.00 10.30 10.00 10.21 649,689 +0.38(+3.91%)
Oct 18, 2004 9.764 10.00 9.548 9.823 330,381 +0.19(+1.94%)
Oct 15, 2004 9.823 9.883 9.597 9.636 248,294 -0.07(-0.71%)
Oct 14, 2004 9.912 10.13 9.597 9.705 353,036 -0.28(-2.76%)
Oct 13, 2004 9.981 10.30 9.843 9.981 467,227 +0.23(+2.32%)
Oct 12, 2004 9.774 9.892 9.607 9.755 269,628 -0.16(-1.59%)
Oct 11, 2004 9.794 9.912 9.725 9.912 658,223 +0.09(+0.90%)
Oct 08, 2004 10.16 10.21 9.823 9.823 280,499 -0.48(-4.68%)
Oct 07, 2004 10.34 10.52 10.28 10.31 255,913 -0.11(-1.04%)
Oct 06, 2004 10.67 10.67 10.35 10.41 331,803 -0.14(-1.31%)
Oct 05, 2004 10.67 10.75 10.45 10.55 308,437 -0.06(-0.56%)
Oct 04, 2004 10.12 10.76 10.11 10.61 582,637 +0.58(+5.79%)
Oct 01, 2004 9.400 10.17 9.312 10.03 555,614 +0.89(+9.69%)
Sep 30, 2004 8.751 9.636 8.672 9.144 396,112 -0.16(-1.69%)
Sep 29, 2004 8.790 9.764 8.780 9.302 601,534 +0.19(+2.05%)
Sep 28, 2004 8.879 9.125 8.819 9.115 134,306 +0.12(+1.31%)
Sep 27, 2004 8.997 9.134 8.869 8.997 115,816 -0.08(-0.87%)
Sep 24, 2004 9.656 9.656 8.967 9.075 152,593 -0.39(-4.16%)
Sep 23, 2004 9.479 9.627 9.213 9.469 105,453 +0.17(+1.80%)
Sep 22, 2004 9.843 9.843 9.302 9.302 319,003 -0.81(-7.98%)
Sep 21, 2004 9.932 10.16 9.804 10.11 176,264 +0.35(+3.63%)
Sep 20, 2004 9.922 10.20 9.666 9.755 188,760 -0.15(-1.49%)
Sep 17, 2004 9.676 9.912 9.115 9.902 343,588 +0.12(+1.21%)
Sep 16, 2004 9.607 9.863 9.489 9.784 156,555 +0.12(+1.22%)
Sep 15, 2004 10.14 10.14 9.508 9.666 177,788 -0.47(-4.66%)
Sep 14, 2004 10.00 10.27 9.774 10.14 202,780 -0.06(-0.58%)
Sep 13, 2004 9.696 10.25 9.636 10.20 319,003 +0.57(+5.93%)
Sep 10, 2004 9.410 9.774 9.154 9.627 310,469 +0.31(+3.27%)
Sep 09, 2004 8.888 9.459 8.682 9.321 258,555 +0.52(+5.93%)
Sep 08, 2004 8.839 9.105 8.662 8.800 186,322 -0.03(-0.33%)
Sep 07, 2004 8.928 9.056 8.692 8.829 265,768 +0.03(+0.34%)
Sep 03, 2004 9.292 9.499 8.790 8.800 335,054 -0.78(-8.12%)
Sep 02, 2004 9.548 9.617 9.410 9.577 135,627 -0.07(-0.71%)
Sep 01, 2004 9.518 10.26 9.459 9.646 238,541 +0.04(+0.41%)
Aug 31, 2004 9.823 9.823 9.292 9.607 202,678 -0.11(-1.11%)
Aug 30, 2004 10.00 10.14 9.705 9.715 171,184 -0.36(-3.61%)
Aug 27, 2004 9.705 10.18 9.705 10.08 183,376 +0.27(+2.71%)
Aug 26, 2004 9.774 9.833 9.636 9.814 258,250 -0.02(-0.20%)
Aug 25, 2004 9.646 10.01 9.587 9.833 314,634 +0.14(+1.42%)
Aug 24, 2004 10.12 10.12 9.597 9.696 184,188 -0.23(-2.28%)
Aug 23, 2004 9.902 10.16 9.764 9.922 210,806 +0.21(+2.13%)
Aug 20, 2004 9.646 9.853 9.521 9.715 240,166 +0.10(+1.02%)
Aug 19, 2004 9.873 9.873 9.449 9.617 598,588 -0.26(-2.59%)
Aug 18, 2004 9.331 9.971 9.331 9.873 329,264 +0.27(+2.77%)
Aug 17, 2004 9.154 9.764 8.997 9.607 402,919 +0.64(+7.14%)
Aug 16, 2004 8.859 9.144 8.780 8.967 152,186 +0.17(+1.90%)
Aug 13, 2004 8.859 8.859 8.632 8.800 152,593 +0.07(+0.79%)
Aug 12, 2004 9.036 9.036 8.701 8.731 261,501 -0.29(-3.17%)
Aug 11, 2004 9.154 9.174 8.819 9.016 330,889 -0.38(-4.08%)
Aug 10, 2004 9.302 9.479 9.184 9.400 190,182 +0.15(+1.60%)
Aug 09, 2004 9.223 9.420 9.134 9.253 208,672 +0.13(+1.40%)
Aug 06, 2004 9.243 9.548 9.066 9.125 311,688 -0.37(-3.94%)
Aug 05, 2004 9.666 9.794 9.420 9.499 240,471 -0.25(-2.53%)
Aug 04, 2004 9.420 9.981 9.400 9.745 267,596 +0.31(+3.23%)
Aug 03, 2004 9.843 9.843 9.430 9.440 548,197 -0.28(-2.84%)
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.