Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.26 10.41 10.20 10.35 10,493,104 +0.09(+0.89%)
Sep 29, 2004 10.29 10.36 10.18 10.26 13,545,522 -0.04(-0.44%)
Sep 28, 2004 10.06 10.32 10.03 10.30 16,034,656 +0.21(+2.07%)
Sep 27, 2004 10.23 10.23 9.995 10.09 11,786,652 -0.15(-1.51%)
Sep 24, 2004 10.38 10.39 10.09 10.25 18,559,412 -0.08(-0.82%)
Sep 23, 2004 10.27 10.40 10.18 10.33 15,224,240 +0.03(+0.26%)
Sep 22, 2004 10.39 10.40 10.21 10.31 12,147,332 -0.09(-0.85%)
Sep 21, 2004 10.48 10.53 10.39 10.39 10,018,877 -0.05(-0.45%)
Sep 20, 2004 10.60 10.65 10.38 10.44 9,916,462 -0.16(-1.53%)
Sep 17, 2004 10.61 10.71 10.57 10.60 10,232,613 +0.03(+0.27%)
Sep 16, 2004 10.60 10.86 10.55 10.57 10,208,122 +0.03(+0.31%)
Sep 15, 2004 10.40 10.64 10.29 10.54 19,251,828 +0.05(+0.45%)
Sep 14, 2004 10.71 10.74 10.48 10.49 16,199,411 -0.20(-1.83%)
Sep 13, 2004 10.64 10.77 10.57 10.69 10,579,934 +0.08(+0.76%)
Sep 10, 2004 10.57 10.64 10.52 10.61 13,351,823 +0.00(+0.03%)
Sep 09, 2004 10.56 11.00 10.56 10.61 22,918,738 -0.23(-2.14%)
Sep 08, 2004 10.93 11.00 10.77 10.84 21,384,736 -0.09(-0.79%)
Sep 07, 2004 11.20 11.26 10.86 10.92 31,788,784 -0.41(-3.64%)
Sep 03, 2004 11.44 11.59 11.31 11.34 11,025,217 -0.13(-1.17%)
Sep 02, 2004 11.34 11.54 11.30 11.47 16,439,864 +0.13(+1.19%)
Sep 01, 2004 11.21 11.36 11.21 11.34 10,996,274 +0.06(+0.51%)
Aug 31, 2004 11.20 11.36 11.07 11.28 23,849,380 +0.19(+1.75%)
Aug 30, 2004 11.02 11.16 11.01 11.09 6,334,156 +0.03(+0.29%)
Aug 27, 2004 11.05 11.10 11.00 11.05 7,899,328 +0.01(+0.05%)
Aug 26, 2004 11.17 11.17 10.99 11.05 9,480,084 -0.08(-0.76%)
Aug 25, 2004 11.23 11.25 11.11 11.13 21,498,284 -0.03(-0.22%)
Aug 24, 2004 11.12 11.20 11.06 11.16 13,966,314 +0.10(+0.94%)
Aug 23, 2004 11.14 11.15 10.92 11.05 8,642,951 -0.07(-0.60%)
Aug 20, 2004 10.80 11.15 10.70 11.12 16,395,335 +0.35(+3.22%)
Aug 19, 2004 10.92 10.93 10.74 10.77 15,763,033 +5.32(+97.46%)
Aug 16, 2004 5.330 5.490 5.327 5.455 3,759,305 +0.13(+2.36%)
Aug 13, 2004 5.326 5.410 5.300 5.330 2,415,662 -0.01(-0.17%)
Aug 12, 2004 5.554 5.623 5.322 5.339 4,074,343 -0.24(-4.30%)
Aug 11, 2004 5.521 5.604 5.461 5.578 4,542,447 +0.04(+0.68%)
Aug 10, 2004 5.394 5.548 5.383 5.541 4,070,447 +0.17(+3.11%)
Aug 09, 2004 5.291 5.406 5.260 5.374 4,019,239 +0.12(+2.20%)
Aug 06, 2004 5.438 5.438 5.254 5.258 3,829,994 -0.19(-3.51%)
Aug 05, 2004 5.570 5.570 5.448 5.449 2,574,851 -0.12(-2.13%)
Aug 04, 2004 5.510 5.613 5.484 5.568 3,975,824 +0.08(+1.54%)
Aug 03, 2004 5.577 5.577 5.442 5.483 2,696,747 -0.08(-1.37%)
Aug 02, 2004 5.613 5.621 5.468 5.559 2,958,908 -0.04(-0.79%)
Jul 30, 2004 5.695 5.700 5.569 5.604 2,912,710 -0.08(-1.45%)
Jul 29, 2004 5.554 5.714 5.554 5.686 6,163,279 +0.15(+2.74%)
Jul 28, 2004 5.571 5.579 5.412 5.534 4,216,277 -0.04(-0.71%)
Jul 27, 2004 5.267 5.587 5.258 5.574 6,141,571 +0.34(+6.40%)
Jul 26, 2004 5.318 5.371 5.198 5.239 2,633,294 -0.06(-1.19%)
Jul 23, 2004 5.308 5.348 5.232 5.302 2,898,238 -0.04(-0.67%)
Jul 22, 2004 5.390 5.419 5.278 5.338 3,837,229 -0.05(-0.88%)
Jul 21, 2004 5.543 5.596 5.385 5.385 3,232,201 -0.15(-2.76%)
Jul 20, 2004 5.521 5.587 5.465 5.538 4,616,476 +0.03(+0.54%)
Jul 19, 2004 5.475 5.545 5.443 5.508 3,475,437 +0.04(+0.82%)
Jul 16, 2004 5.490 5.519 5.434 5.463 5,320,023 -0.02(-0.38%)
Jul 15, 2004 5.480 5.519 5.396 5.484 4,887,542 +0.05(+0.96%)
Jul 14, 2004 5.316 5.453 5.282 5.432 6,972,025 +0.08(+1.41%)
Jul 13, 2004 5.035 5.417 5.035 5.357 17,299,260 +0.47(+9.59%)
Jul 12, 2004 4.931 4.980 4.847 4.888 2,018,247 -0.03(-0.60%)
Jul 09, 2004 4.856 4.964 4.806 4.917 1,979,841 +0.08(+1.58%)
Jul 08, 2004 4.915 4.919 4.806 4.841 2,016,020 -0.07(-1.50%)
Jul 07, 2004 4.936 5.063 4.893 4.915 4,525,749 -0.01(-0.26%)
Jul 06, 2004 5.007 5.031 4.927 4.927 2,071,681 -0.06(-1.28%)
Jul 02, 2004 5.042 5.056 4.973 4.991 1,574,633 -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.