Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.47 12.53 12.36 12.50 1,489,200 +0.07(+0.60%)
Jul 29, 2004 12.24 12.53 12.22 12.43 2,260,800 +0.19(+1.55%)
Jul 28, 2004 12.10 12.27 11.99 12.24 1,318,400 +0.10(+0.78%)
Jul 27, 2004 12.18 12.22 12.06 12.14 1,384,000 +0.00(+0.02%)
Jul 26, 2004 12.05 12.28 12.05 12.14 1,621,600 +0.09(+0.73%)
Jul 23, 2004 11.82 12.09 11.75 12.05 2,254,400 +0.24(+2.01%)
Jul 22, 2004 11.90 11.90 11.47 11.81 2,356,400 -0.08(-0.67%)
Jul 21, 2004 12.06 12.11 11.88 11.89 1,134,000 -0.12(-0.96%)
Jul 20, 2004 11.87 12.05 11.85 12.01 1,154,000 +0.18(+1.54%)
Jul 19, 2004 11.96 11.98 11.79 11.83 1,257,200 -0.14(-1.21%)
Jul 16, 2004 12.18 12.20 11.96 11.97 1,412,000 -0.09(-0.73%)
Jul 15, 2004 12.10 12.16 12.06 12.06 776,800 -0.03(-0.21%)
Jul 14, 2004 12.19 12.20 12.04 12.09 1,135,600 -0.10(-0.84%)
Jul 13, 2004 12.04 12.19 12.00 12.19 642,800 +0.14(+1.16%)
Jul 12, 2004 12.04 12.08 11.97 12.05 565,200 +0.02(+0.21%)
Jul 09, 2004 12.05 12.10 11.95 12.02 1,075,600 -0.03(-0.25%)
Jul 08, 2004 12.25 12.25 11.93 12.05 1,356,800 -0.20(-1.65%)
Jul 07, 2004 12.06 12.31 12.06 12.26 1,358,800 +0.19(+1.60%)
Jul 06, 2004 12.09 12.10 12.02 12.06 1,159,200 -0.04(-0.31%)
Jul 02, 2004 12.16 12.20 12.06 12.10 939,600 -0.06(-0.53%)
Jul 01, 2004 12.18 12.23 12.07 12.16 2,033,600 -0.01(-0.08%)
Jun 30, 2004 12.24 12.28 12.15 12.18 1,862,800 -0.07(-0.61%)
Jun 29, 2004 12.46 12.46 12.23 12.25 1,716,800 -0.24(-1.90%)
Jun 28, 2004 12.50 12.61 12.45 12.49 1,779,600 +0.05(+0.40%)
Jun 25, 2004 12.38 12.53 12.36 12.44 1,771,600 -0.01(-0.06%)
Jun 24, 2004 12.22 12.59 12.22 12.45 2,550,400 +0.23(+1.92%)
Jun 23, 2004 12.05 12.22 12.02 12.21 996,000 +0.17(+1.43%)
Jun 22, 2004 11.93 12.07 11.86 12.04 1,468,800 +0.12(+1.03%)
Jun 21, 2004 11.95 11.97 11.89 11.91 790,000 +0.00(+0.02%)
Jun 18, 2004 11.90 11.99 11.89 11.91 1,370,400 +0.01(+0.13%)
Jun 17, 2004 11.88 11.96 11.82 11.90 1,063,600 +0.00(+0.00%)
Jun 16, 2004 11.91 11.94 11.84 11.90 961,600 -0.01(-0.06%)
Jun 15, 2004 11.86 12.01 11.85 11.90 1,315,600 +0.10(+0.83%)
Jun 14, 2004 11.90 11.91 11.78 11.81 831,200 -0.14(-1.19%)
Jun 10, 2004 11.87 11.99 11.86 11.95 1,154,400 +0.18(+1.57%)
Jun 09, 2004 11.99 11.99 11.74 11.77 1,562,800 -0.31(-2.59%)
Jun 08, 2004 11.90 12.09 11.90 12.08 1,888,400 +0.15(+1.24%)
Jun 07, 2004 11.84 11.95 11.80 11.93 861,600 +0.14(+1.17%)
Jun 04, 2004 11.78 11.82 11.72 11.79 1,177,200 +0.01(+0.11%)
Jun 03, 2004 11.74 11.81 11.59 11.78 1,937,600 +0.05(+0.47%)
Jun 02, 2004 11.65 11.73 11.62 11.72 1,144,000 +0.10(+0.84%)
Jun 01, 2004 11.74 11.76 11.56 11.63 923,600 -0.12(-1.00%)
May 28, 2004 11.70 11.78 11.60 11.74 1,374,000 +0.05(+0.43%)
May 27, 2004 11.53 11.73 11.53 11.70 1,339,600 +0.19(+1.65%)
May 26, 2004 11.56 11.60 11.45 11.51 757,600 -0.06(-0.50%)
May 25, 2004 11.28 11.56 11.20 11.56 1,494,000 +0.30(+2.71%)
May 24, 2004 11.27 11.39 11.18 11.26 1,433,200 -0.03(-0.27%)
May 21, 2004 11.18 11.35 11.17 11.29 1,674,000 +0.21(+1.92%)
May 20, 2004 11.10 11.13 10.94 11.07 1,273,600 -0.04(-0.32%)
May 19, 2004 11.12 11.30 11.09 11.11 1,454,800 +0.03(+0.29%)
May 18, 2004 11.03 11.16 10.99 11.08 1,228,800 +0.04(+0.39%)
May 17, 2004 11.17 11.17 10.92 11.04 1,274,800 -0.20(-1.78%)
May 14, 2004 11.22 11.35 10.97 11.23 1,290,800 +0.00(+0.02%)
May 13, 2004 11.26 11.33 11.20 11.23 1,466,800 -0.01(-0.09%)
May 12, 2004 11.16 11.24 10.96 11.24 1,488,400 +0.06(+0.56%)
May 11, 2004 10.99 11.18 10.98 11.18 1,216,400 +0.18(+1.64%)
May 10, 2004 10.97 11.05 10.88 11.00 1,185,200 +0.03(+0.23%)
May 07, 2004 11.24 11.39 10.94 10.97 1,315,600 -0.27(-2.38%)
May 06, 2004 11.35 11.35 11.13 11.24 1,652,400 -0.14(-1.23%)
May 05, 2004 11.30 11.41 11.28 11.38 1,342,800 +0.08(+0.73%)
May 04, 2004 11.44 11.50 11.25 11.30 3,677,200 -0.36(-3.11%)
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.