Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.28 16.62 16.28 16.62 81,600 +0.40(+2.47%)
Aug 30, 2004 16.30 16.32 16.10 16.22 117,100 -0.24(-1.46%)
Aug 27, 2004 16.24 16.46 16.18 16.46 60,700 +0.25(+1.54%)
Aug 26, 2004 16.20 16.27 16.09 16.21 108,200 +0.01(+0.06%)
Aug 25, 2004 15.99 16.28 15.95 16.20 111,800 +0.21(+1.31%)
Aug 24, 2004 16.00 16.12 15.95 15.99 95,500 +0.02(+0.13%)
Aug 23, 2004 16.00 16.00 15.93 15.97 60,000 -0.03(-0.19%)
Aug 20, 2004 15.60 16.00 15.60 16.00 136,400 +0.46(+2.96%)
Aug 19, 2004 15.87 15.90 15.53 15.54 67,500 -0.33(-2.08%)
Aug 18, 2004 15.52 15.91 15.50 15.87 77,300 +0.35(+2.26%)
Aug 17, 2004 15.50 15.55 15.41 15.52 128,500 +0.02(+0.13%)
Aug 16, 2004 15.49 15.50 15.38 15.50 191,300 +0.10(+0.65%)
Aug 13, 2004 15.45 15.48 15.38 15.40 40,200 +0.03(+0.20%)
Aug 12, 2004 15.37 15.50 15.31 15.37 66,400 -0.01(-0.07%)
Aug 11, 2004 15.39 15.49 15.32 15.38 68,900 +0.01(+0.07%)
Aug 10, 2004 15.34 15.47 15.28 15.37 536,200 +0.02(+0.13%)
Aug 09, 2004 15.20 15.49 15.17 15.35 109,300 +0.23(+1.52%)
Aug 06, 2004 15.10 15.32 15.05 15.12 78,400 +0.06(+0.40%)
Aug 05, 2004 15.33 15.33 15.06 15.06 74,100 -0.23(-1.50%)
Aug 04, 2004 15.27 15.35 15.20 15.29 94,200 -0.05(-0.33%)
Aug 03, 2004 15.34 15.40 15.26 15.34 99,700 +0.00(+0.00%)
Aug 02, 2004 15.11 15.44 15.10 15.34 155,400 +0.15(+0.99%)
Jul 30, 2004 15.31 15.37 15.10 15.19 49,400 -0.12(-0.78%)
Jul 29, 2004 15.30 15.37 15.24 15.31 69,300 -0.03(-0.20%)
Jul 28, 2004 15.40 15.40 15.21 15.34 77,100 +0.02(+0.13%)
Jul 27, 2004 15.33 15.50 15.24 15.32 65,900 +0.02(+0.13%)
Jul 26, 2004 15.33 15.43 15.24 15.30 55,300 +0.09(+0.59%)
Jul 23, 2004 15.53 15.59 15.21 15.21 103,200 -0.30(-1.93%)
Jul 22, 2004 15.80 15.81 15.51 15.51 46,600 -0.34(-2.15%)
Jul 21, 2004 16.00 16.00 15.79 15.85 217,900 +0.00(+0.00%)
Jul 20, 2004 15.87 15.91 15.77 15.85 78,400 +0.09(+0.57%)
Jul 19, 2004 15.52 15.82 15.50 15.76 72,300 +0.24(+1.55%)
Jul 16, 2004 15.50 15.74 15.45 15.52 125,400 +0.03(+0.19%)
Jul 15, 2004 15.35 15.50 15.30 15.49 83,500 +0.15(+0.98%)
Jul 14, 2004 15.24 15.34 15.21 15.34 87,900 +0.04(+0.26%)
Jul 13, 2004 15.29 15.35 15.22 15.30 67,900 +0.02(+0.13%)
Jul 12, 2004 15.19 15.32 15.10 15.28 57,900 +0.09(+0.59%)
Jul 09, 2004 15.10 15.30 15.05 15.19 122,400 +0.19(+1.27%)
Jul 08, 2004 15.25 15.30 15.00 15.00 116,800 -0.25(-1.64%)
Jul 07, 2004 15.20 15.30 15.16 15.25 154,800 +0.05(+0.33%)
Jul 06, 2004 15.17 15.34 15.10 15.20 72,400 -0.05(-0.33%)
Jul 02, 2004 15.17 15.26 15.10 15.25 119,200 +0.09(+0.59%)
Jul 01, 2004 15.20 15.22 14.90 15.16 112,500 -0.03(-0.20%)
Jun 30, 2004 15.17 15.22 15.06 15.19 55,400 +0.14(+0.93%)
Jun 29, 2004 15.09 15.22 15.05 15.05 101,200 -0.05(-0.33%)
Jun 28, 2004 15.65 15.65 15.10 15.10 315,000 -0.65(-4.13%)
Jun 25, 2004 15.24 15.75 15.12 15.75 267,700 +0.53(+3.48%)
Jun 24, 2004 15.26 15.27 15.13 15.22 60,200 -0.02(-0.13%)
Jun 23, 2004 15.20 15.31 15.05 15.24 226,900 +0.17(+1.13%)
Jun 22, 2004 15.35 15.35 15.02 15.07 76,500 -0.16(-1.05%)
Jun 21, 2004 15.00 15.31 15.00 15.23 319,600 +0.07(+0.46%)
Jun 18, 2004 15.16 15.21 15.05 15.16 284,800 -0.01(-0.07%)
Jun 17, 2004 15.36 15.47 15.15 15.17 171,700 -0.23(-1.49%)
Jun 16, 2004 15.39 15.44 15.31 15.40 101,300 +0.06(+0.39%)
Jun 15, 2004 15.43 15.45 15.25 15.34 134,400 -0.01(-0.07%)
Jun 14, 2004 15.41 15.44 15.03 15.35 152,800 -0.13(-0.84%)
Jun 10, 2004 15.49 15.55 15.39 15.48 188,500 +0.01(+0.06%)
Jun 09, 2004 15.48 15.56 15.39 15.47 165,300 +0.01(+0.06%)
Jun 08, 2004 15.78 15.78 15.41 15.46 755,700 -0.42(-2.64%)
Jun 07, 2004 15.85 15.91 15.75 15.88 146,300 +0.04(+0.25%)
Jun 04, 2004 15.85 15.85 15.74 15.84 80,400 +0.11(+0.70%)
Jun 03, 2004 15.85 15.85 15.70 15.73 77,500 -0.11(-0.69%)
Jun 02, 2004 15.91 15.91 15.74 15.84 113,100 -0.06(-0.38%)
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.