Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.19 10.34 10.13 10.28 10,566,263 +0.09(+0.89%)
Sep 29, 2004 10.22 10.29 10.11 10.19 13,639,963 -0.04(-0.44%)
Sep 28, 2004 9.991 10.25 9.957 10.23 16,146,452 +0.21(+2.06%)
Sep 27, 2004 10.16 10.16 9.925 10.02 11,868,830 -0.15(-1.51%)
Sep 24, 2004 10.31 10.32 10.02 10.18 18,688,812 -0.08(-0.82%)
Sep 23, 2004 10.20 10.33 10.11 10.26 15,330,386 +0.03(+0.26%)
Sep 22, 2004 10.32 10.33 10.14 10.23 12,232,025 -0.09(-0.85%)
Sep 21, 2004 10.41 10.46 10.32 10.32 10,088,730 -0.05(-0.45%)
Sep 20, 2004 10.53 10.57 10.31 10.37 9,985,601 -0.16(-1.53%)
Sep 17, 2004 10.53 10.64 10.50 10.53 10,303,956 +0.03(+0.27%)
Sep 16, 2004 10.53 10.78 10.48 10.50 10,279,295 +0.03(+0.31%)
Sep 15, 2004 10.32 10.56 10.22 10.47 19,386,056 +0.05(+0.45%)
Sep 14, 2004 10.64 10.66 10.41 10.42 16,312,355 -0.19(-1.83%)
Sep 13, 2004 10.57 10.69 10.50 10.62 10,653,699 +0.08(+0.76%)
Sep 10, 2004 10.49 10.57 10.44 10.54 13,444,914 +0.00(+0.03%)
Sep 09, 2004 10.49 10.93 10.49 10.53 23,078,530 -0.23(-2.14%)
Sep 08, 2004 10.85 10.92 10.70 10.76 21,533,834 -0.09(-0.79%)
Sep 07, 2004 11.12 11.19 10.78 10.85 32,010,420 -0.41(-3.65%)
Sep 03, 2004 11.37 11.51 11.23 11.26 11,102,087 -0.13(-1.17%)
Sep 02, 2004 11.26 11.46 11.22 11.39 16,554,485 +0.13(+1.19%)
Sep 01, 2004 11.13 11.28 11.13 11.26 11,072,942 +0.06(+0.51%)
Aug 31, 2004 11.12 11.28 10.99 11.20 24,015,662 +0.19(+1.75%)
Aug 30, 2004 10.94 11.08 10.93 11.01 6,378,319 +0.03(+0.29%)
Aug 27, 2004 10.98 11.02 10.93 10.98 7,954,403 +0.01(+0.05%)
Aug 26, 2004 11.09 11.09 10.92 10.97 9,546,180 -0.08(-0.76%)
Aug 25, 2004 11.15 11.17 11.04 11.05 21,648,172 -0.03(-0.23%)
Aug 24, 2004 11.04 11.12 10.99 11.08 14,063,690 +0.10(+0.94%)
Aug 23, 2004 11.07 11.07 10.84 10.98 8,703,211 -0.07(-0.60%)
Aug 20, 2004 10.72 11.08 10.62 11.04 16,509,646 +0.34(+3.22%)
Aug 19, 2004 10.85 10.85 10.67 10.70 15,872,935 +5.28(+97.46%)
Aug 16, 2004 5.293 5.452 5.290 5.418 3,785,515 +0.12(+2.36%)
Aug 13, 2004 5.289 5.373 5.263 5.293 2,432,505 -0.01(-0.17%)
Aug 12, 2004 5.516 5.584 5.286 5.302 4,102,750 -0.24(-4.30%)
Aug 11, 2004 5.483 5.565 5.423 5.540 4,574,118 +0.04(+0.68%)
Aug 10, 2004 5.357 5.510 5.345 5.502 4,098,826 +0.17(+3.11%)
Aug 09, 2004 5.254 5.369 5.223 5.336 4,047,262 +0.12(+2.20%)
Aug 06, 2004 5.401 5.401 5.218 5.221 3,856,697 -0.19(-3.51%)
Aug 05, 2004 5.532 5.532 5.410 5.411 2,592,803 -0.12(-2.13%)
Aug 04, 2004 5.472 5.574 5.446 5.529 4,003,544 +0.08(+1.54%)
Aug 03, 2004 5.538 5.538 5.404 5.445 2,715,549 -0.08(-1.37%)
Aug 02, 2004 5.574 5.582 5.430 5.521 2,979,538 -0.04(-0.79%)
Jul 30, 2004 5.656 5.660 5.531 5.565 2,933,018 -0.08(-1.45%)
Jul 29, 2004 5.516 5.675 5.516 5.647 6,206,250 +0.15(+2.74%)
Jul 28, 2004 5.533 5.541 5.375 5.496 4,245,674 -0.04(-0.71%)
Jul 27, 2004 5.230 5.549 5.221 5.535 6,184,391 +0.33(+6.40%)
Jul 26, 2004 5.281 5.334 5.162 5.203 2,651,654 -0.06(-1.19%)
Jul 23, 2004 5.271 5.311 5.196 5.265 2,918,445 -0.04(-0.67%)
Jul 22, 2004 5.353 5.382 5.241 5.301 3,863,983 -0.05(-0.88%)
Jul 21, 2004 5.504 5.557 5.348 5.348 3,254,736 -0.15(-2.76%)
Jul 20, 2004 5.483 5.548 5.427 5.500 4,648,662 +0.03(+0.54%)
Jul 19, 2004 5.437 5.507 5.405 5.470 3,499,668 +0.04(+0.82%)
Jul 16, 2004 5.452 5.481 5.396 5.426 5,357,115 -0.02(-0.38%)
Jul 15, 2004 5.442 5.481 5.359 5.446 4,921,619 +0.05(+0.96%)
Jul 14, 2004 5.279 5.415 5.245 5.394 7,020,635 +0.07(+1.41%)
Jul 13, 2004 5.000 5.379 5.000 5.319 17,419,874 +0.47(+9.59%)
Jul 12, 2004 4.897 4.946 4.814 4.854 2,032,318 -0.03(-0.60%)
Jul 09, 2004 4.823 4.930 4.773 4.883 1,993,645 +0.08(+1.58%)
Jul 08, 2004 4.881 4.885 4.773 4.807 2,030,076 -0.07(-1.50%)
Jul 07, 2004 4.902 5.028 4.859 4.881 4,557,303 -0.01(-0.26%)
Jul 06, 2004 4.972 4.997 4.893 4.893 2,086,125 -0.06(-1.28%)
Jul 02, 2004 5.007 5.021 4.939 4.956 1,585,612 -0.01(-0.29%)
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.