Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.31 15.41 15.24 15.40 81,600 -0.10(-0.65%)
Sep 29, 2004 15.31 15.50 15.20 15.50 80,600 +0.39(+2.58%)
Sep 28, 2004 15.10 15.18 15.02 15.11 71,300 +0.01(+0.07%)
Sep 27, 2004 15.05 15.17 15.02 15.10 151,400 +0.14(+0.94%)
Sep 24, 2004 15.01 15.10 14.94 14.96 93,100 +0.10(+0.67%)
Sep 23, 2004 14.92 14.96 14.84 14.86 52,200 -0.08(-0.54%)
Sep 22, 2004 15.15 15.19 14.90 14.94 71,300 -0.39(-2.54%)
Sep 21, 2004 15.11 15.55 15.11 15.33 31,300 +0.23(+1.52%)
Sep 20, 2004 15.13 15.20 15.02 15.10 163,500 -0.34(-2.20%)
Sep 17, 2004 15.47 15.47 15.35 15.44 27,200 +0.23(+1.51%)
Sep 16, 2004 15.22 15.31 15.15 15.21 18,000 +0.05(+0.33%)
Sep 15, 2004 15.30 15.34 15.14 15.16 24,700 -0.30(-1.94%)
Sep 14, 2004 15.52 15.64 15.35 15.46 25,800 -0.12(-0.77%)
Sep 13, 2004 15.50 15.65 15.40 15.58 65,500 +0.23(+1.50%)
Sep 10, 2004 15.27 15.45 15.23 15.35 93,400 +0.15(+0.99%)
Sep 09, 2004 15.27 15.28 15.12 15.20 46,200 -0.26(-1.68%)
Sep 08, 2004 15.56 15.65 15.39 15.46 25,400 -0.15(-0.96%)
Sep 07, 2004 15.62 15.90 15.52 15.61 46,100 -0.15(-0.95%)
Sep 03, 2004 15.63 15.76 15.50 15.76 22,700 -0.18(-1.13%)
Sep 02, 2004 15.75 15.97 15.75 15.94 22,200 +0.16(+1.01%)
Sep 01, 2004 15.96 16.00 15.78 15.78 70,000 -0.26(-1.62%)
Aug 31, 2004 15.75 16.10 15.75 16.04 68,300 +0.17(+1.07%)
Aug 30, 2004 15.89 16.00 15.74 15.87 32,300 -0.03(-0.19%)
Aug 27, 2004 15.90 15.96 15.53 15.90 46,700 -0.09(-0.56%)
Aug 26, 2004 15.77 15.99 15.75 15.99 62,300 +0.01(+0.06%)
Aug 25, 2004 15.67 16.05 15.55 15.98 75,800 +0.28(+1.78%)
Aug 24, 2004 15.77 15.92 15.55 15.70 51,600 +0.01(+0.06%)
Aug 23, 2004 15.72 15.79 15.58 15.69 37,200 +0.03(+0.19%)
Aug 20, 2004 15.55 15.80 15.47 15.66 43,700 -0.19(-1.20%)
Aug 19, 2004 15.73 16.00 15.70 15.85 27,300 +0.02(+0.13%)
Aug 18, 2004 15.60 15.84 15.60 15.83 31,500 -0.25(-1.55%)
Aug 17, 2004 15.92 16.21 15.71 16.08 64,600 +0.13(+0.82%)
Aug 16, 2004 15.77 16.00 15.70 15.95 57,700 +0.30(+1.92%)
Aug 13, 2004 15.74 15.90 15.60 15.65 30,900 -0.23(-1.45%)
Aug 12, 2004 15.96 15.99 15.80 15.88 34,700 -0.26(-1.61%)
Aug 11, 2004 16.00 16.16 15.85 16.14 253,600 -0.30(-1.82%)
Aug 10, 2004 16.27 16.55 16.27 16.44 50,000 +0.08(+0.49%)
Aug 09, 2004 16.43 16.52 16.13 16.36 58,400 +0.01(+0.06%)
Aug 06, 2004 16.68 16.68 16.27 16.35 47,800 -0.40(-2.39%)
Aug 05, 2004 16.92 17.00 16.73 16.75 41,600 -0.05(-0.30%)
Aug 04, 2004 16.71 16.87 16.56 16.80 58,900 -0.01(-0.06%)
Aug 03, 2004 16.76 17.00 16.72 16.81 167,900 +0.15(+0.90%)
Aug 02, 2004 16.50 16.80 16.50 16.66 38,200 +0.10(+0.60%)
Jul 30, 2004 16.64 16.78 16.46 16.56 41,300 -0.08(-0.48%)
Jul 29, 2004 16.61 16.90 16.56 16.64 81,200 +1.19(+7.70%)
Jul 28, 2004 15.29 15.45 14.86 15.45 30,100 +0.12(+0.78%)
Jul 27, 2004 15.17 15.45 15.10 15.33 30,600 +0.23(+1.52%)
Jul 26, 2004 15.24 15.30 15.07 15.10 25,100 -0.07(-0.46%)
Jul 23, 2004 15.29 15.30 15.08 15.17 26,800 -0.36(-2.32%)
Jul 22, 2004 15.58 15.68 15.29 15.53 49,200 -0.18(-1.15%)
Jul 21, 2004 15.72 15.88 15.67 15.71 76,300 -0.01(-0.06%)
Jul 20, 2004 15.52 15.74 15.41 15.72 28,800 -0.05(-0.32%)
Jul 19, 2004 15.65 15.87 15.64 15.77 66,000 +0.12(+0.77%)
Jul 16, 2004 15.81 15.99 15.56 15.65 21,500 +0.08(+0.51%)
Jul 15, 2004 15.51 15.74 15.40 15.57 64,400 -0.11(-0.70%)
Jul 14, 2004 15.61 15.80 15.60 15.68 34,200 -0.25(-1.57%)
Jul 13, 2004 15.87 16.14 15.83 15.93 149,600 +0.08(+0.50%)
Jul 12, 2004 15.64 15.85 15.62 15.85 21,000 -0.11(-0.69%)
Jul 09, 2004 15.73 15.96 15.68 15.96 28,600 -0.01(-0.06%)
Jul 08, 2004 16.05 16.10 15.84 15.97 37,400 -0.53(-3.21%)
Jul 07, 2004 16.32 16.53 16.20 16.50 89,300 +0.20(+1.23%)
Jul 06, 2004 16.42 16.49 16.25 16.30 64,900 -0.49(-2.92%)
Jul 02, 2004 16.66 16.80 16.55 16.79 38,400 +0.06(+0.36%)
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.