Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.250 9.670 9.190 9.520 409,000 +0.39(+4.27%)
Aug 30, 2004 9.300 9.330 9.060 9.130 288,600 -0.06(-0.66%)
Aug 27, 2004 9.060 9.230 8.880 9.191 367,100 +0.19(+2.12%)
Aug 26, 2004 9.050 9.090 8.860 9.000 279,700 -0.07(-0.77%)
Aug 25, 2004 8.790 9.180 8.660 9.070 393,600 +0.42(+4.86%)
Aug 24, 2004 8.530 8.790 8.500 8.650 191,400 -0.09(-1.02%)
Aug 23, 2004 8.890 9.010 8.660 8.739 203,200 -0.32(-3.54%)
Aug 20, 2004 9.310 9.480 8.940 9.060 532,225 -0.26(-2.79%)
Aug 19, 2004 9.200 9.420 9.150 9.320 354,900 +0.19(+2.08%)
Aug 18, 2004 8.960 9.180 8.800 9.130 541,070 +0.17(+1.90%)
Aug 17, 2004 8.800 9.230 8.580 8.960 275,800 +0.16(+1.82%)
Aug 16, 2004 8.570 8.860 8.410 8.800 278,100 +0.30(+3.55%)
Aug 13, 2004 8.320 8.580 8.320 8.498 188,900 +0.15(+1.77%)
Aug 12, 2004 8.350 8.420 8.170 8.350 256,900 +0.08(+0.97%)
Aug 11, 2004 8.100 8.270 8.050 8.270 436,600 -0.08(-0.96%)
Aug 10, 2004 8.310 8.510 8.300 8.350 294,500 -0.05(-0.60%)
Aug 09, 2004 8.170 8.450 8.170 8.400 272,400 +0.10(+1.20%)
Aug 06, 2004 8.160 8.380 8.120 8.300 303,400 +0.25(+3.11%)
Aug 05, 2004 8.100 8.140 7.950 8.050 455,600 -0.15(-1.83%)
Aug 04, 2004 8.350 8.450 8.150 8.200 1,173,400 -0.28(-3.30%)
Aug 03, 2004 8.220 8.630 8.180 8.480 284,853 +0.16(+1.92%)
Aug 02, 2004 8.250 8.410 7.900 8.320 262,300 +0.11(+1.34%)
Jul 30, 2004 7.840 8.240 7.800 8.210 405,700 +0.44(+5.66%)
Jul 29, 2004 7.830 8.000 7.750 7.770 406,200 -0.22(-2.75%)
Jul 28, 2004 8.000 8.150 7.870 7.990 312,200 -0.06(-0.75%)
Jul 27, 2004 8.100 8.111 7.750 8.050 729,600 +0.04(+0.50%)
Jul 26, 2004 8.210 8.270 7.960 8.010 205,000 -0.14(-1.72%)
Jul 23, 2004 8.400 8.430 8.010 8.150 318,100 -0.38(-4.45%)
Jul 22, 2004 8.480 8.670 8.386 8.530 195,400 +0.03(+0.35%)
Jul 21, 2004 8.340 8.610 8.310 8.500 2,079,900 +0.21(+2.53%)
Jul 20, 2004 8.261 8.400 8.250 8.290 602,800 -0.09(-1.07%)
Jul 19, 2004 8.810 8.850 8.250 8.380 545,400 -0.39(-4.45%)
Jul 16, 2004 9.170 9.460 8.700 8.770 572,800 -0.45(-4.87%)
Jul 15, 2004 9.210 9.450 9.200 9.219 196,000 -0.11(-1.19%)
Jul 14, 2004 9.210 9.470 9.180 9.330 219,700 +0.08(+0.86%)
Jul 13, 2004 9.310 9.440 9.180 9.250 157,900 -0.25(-2.63%)
Jul 12, 2004 9.640 9.700 9.390 9.500 136,800 -0.05(-0.52%)
Jul 09, 2004 9.490 9.620 9.270 9.550 214,500 +0.15(+1.60%)
Jul 08, 2004 9.490 9.650 9.340 9.400 394,500 +0.01(+0.11%)
Jul 07, 2004 9.550 9.700 9.380 9.390 346,800 +0.04(+0.43%)
Jul 06, 2004 9.100 9.540 8.880 9.350 289,200 +0.29(+3.20%)
Jul 02, 2004 8.760 9.100 8.760 9.060 226,000 +0.29(+3.31%)
Jul 01, 2004 8.620 8.840 8.620 8.770 106,300 -0.05(-0.57%)
Jun 30, 2004 8.490 8.960 8.430 8.820 115,000 +0.16(+1.85%)
Jun 29, 2004 8.640 8.900 8.550 8.660 167,000 -0.27(-3.02%)
Jun 28, 2004 9.020 9.080 8.730 8.930 372,100 +0.07(+0.79%)
Jun 25, 2004 9.000 9.000 8.810 8.860 310,500 -0.14(-1.56%)
Jun 24, 2004 8.870 9.100 8.848 9.000 645,700 +0.21(+2.39%)
Jun 23, 2004 8.730 8.940 8.701 8.790 334,700 +0.12(+1.38%)
Jun 22, 2004 8.640 8.700 8.610 8.670 171,200 +0.11(+1.29%)
Jun 21, 2004 8.580 8.640 8.400 8.560 308,300 +0.17(+2.03%)
Jun 18, 2004 8.650 8.700 8.370 8.390 305,300 +0.04(+0.49%)
Jun 17, 2004 8.390 8.420 8.160 8.349 454,700 +0.18(+2.19%)
Jun 16, 2004 8.580 8.580 8.130 8.170 369,000 -0.32(-3.77%)
Jun 15, 2004 8.540 8.630 8.150 8.490 601,800 -8.71(-50.64%)
Jun 10, 2004 16.85 17.23 16.85 17.20 195,300 +0.30(+1.78%)
Jun 09, 2004 17.51 17.65 16.75 16.90 158,800 -1.09(-6.06%)
Jun 08, 2004 18.30 18.36 17.70 17.99 102,900 -0.22(-1.21%)
Jun 07, 2004 18.30 18.42 17.90 18.21 118,100 +0.02(+0.11%)
Jun 04, 2004 17.76 18.41 17.76 18.19 176,100 +0.31(+1.73%)
Jun 03, 2004 17.65 18.04 17.22 17.88 345,800 +0.11(+0.62%)
Jun 02, 2004 18.09 18.09 17.25 17.77 113,400 -0.02(-0.11%)
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.