Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.91 14.21 13.88 14.21 2,342,818 +0.33(+2.40%)
Aug 30, 2004 14.01 14.03 13.80 13.88 1,802,482 -0.07(-0.48%)
Aug 27, 2004 13.89 13.98 13.85 13.94 1,530,144 +0.09(+0.68%)
Aug 26, 2004 13.68 13.89 13.57 13.85 3,017,792 +0.18(+1.29%)
Aug 25, 2004 13.54 13.69 13.49 13.67 3,484,875 +0.24(+1.75%)
Aug 24, 2004 13.32 13.44 13.14 13.44 4,064,518 +0.13(+0.94%)
Aug 23, 2004 13.52 13.55 13.30 13.31 2,896,299 -0.16(-1.16%)
Aug 20, 2004 13.56 13.65 13.43 13.47 3,355,981 -0.03(-0.23%)
Aug 19, 2004 13.60 13.61 13.46 13.50 2,061,164 -0.05(-0.38%)
Aug 18, 2004 13.56 13.62 13.34 13.55 3,170,424 +0.06(+0.44%)
Aug 17, 2004 13.87 13.90 13.49 13.49 2,683,304 -0.46(-3.31%)
Aug 16, 2004 13.79 14.18 13.67 13.96 2,549,177 +0.18(+1.31%)
Aug 13, 2004 13.61 13.82 13.57 13.78 2,022,751 +0.21(+1.56%)
Aug 12, 2004 13.67 13.71 13.54 13.56 2,324,697 -0.09(-0.69%)
Aug 11, 2004 13.85 13.97 13.60 13.66 3,230,787 -0.27(-1.94%)
Aug 10, 2004 14.18 14.18 13.89 13.93 1,711,745 -0.14(-1.00%)
Aug 09, 2004 13.88 14.18 13.83 14.07 1,701,408 +0.29(+2.10%)
Aug 06, 2004 14.03 14.06 13.78 13.78 1,809,373 -0.25(-1.76%)
Aug 05, 2004 14.40 14.46 14.02 14.03 3,295,362 -0.29(-2.05%)
Aug 04, 2004 14.76 14.76 14.28 14.32 3,768,061 -0.44(-2.97%)
Aug 03, 2004 14.78 14.90 14.73 14.76 2,103,023 +0.01(+0.05%)
Aug 02, 2004 14.77 14.83 14.51 14.75 2,148,200 -0.01(-0.05%)
Jul 30, 2004 14.71 14.81 14.65 14.76 1,895,133 +0.09(+0.61%)
Jul 29, 2004 14.56 14.70 14.45 14.67 2,043,425 +0.22(+1.55%)
Jul 28, 2004 14.42 14.54 14.30 14.45 2,082,732 +0.03(+0.22%)
Jul 27, 2004 13.71 14.54 13.71 14.41 4,010,536 +0.11(+0.74%)
Jul 26, 2004 14.57 14.59 14.25 14.31 1,646,915 -0.13(-0.90%)
Jul 23, 2004 14.59 14.59 14.32 14.44 1,560,135 -0.10(-0.67%)
Jul 22, 2004 14.57 14.70 14.46 14.54 2,799,820 +0.05(+0.38%)
Jul 21, 2004 14.72 14.84 14.46 14.48 3,551,109 -0.24(-1.62%)
Jul 20, 2004 14.70 14.72 14.56 14.72 1,330,677 +0.06(+0.40%)
Jul 19, 2004 14.73 14.80 14.58 14.66 1,487,647 -0.07(-0.45%)
Jul 16, 2004 14.73 14.75 14.67 14.73 1,576,980 +0.15(+1.02%)
Jul 15, 2004 14.48 14.67 14.44 14.58 1,505,131 +0.09(+0.62%)
Jul 14, 2004 14.12 14.50 14.12 14.49 2,476,818 +0.19(+1.32%)
Jul 13, 2004 14.38 14.38 14.24 14.30 1,982,679 -0.07(-0.52%)
Jul 12, 2004 14.57 14.57 14.31 14.37 2,075,330 -0.18(-1.21%)
Jul 09, 2004 14.65 14.75 14.55 14.55 2,450,784 -0.08(-0.56%)
Jul 08, 2004 14.89 14.89 14.40 14.63 3,548,047 +0.10(+0.70%)
Jul 07, 2004 14.38 14.57 14.17 14.53 5,643,286 -0.29(-1.96%)
Jul 06, 2004 14.92 15.21 14.79 14.82 2,680,752 -0.07(-0.45%)
Jul 02, 2004 14.73 14.95 14.63 14.89 1,836,301 +0.21(+1.41%)
Jul 01, 2004 14.76 14.86 14.60 14.68 2,817,942 -0.14(-0.98%)
Jun 30, 2004 14.59 14.84 14.51 14.83 2,400,629 +0.33(+2.27%)
Jun 29, 2004 14.38 14.56 14.37 14.50 2,952,069 +0.00(+0.03%)
Jun 28, 2004 14.70 14.71 14.43 14.49 2,032,578 -0.17(-1.15%)
Jun 25, 2004 14.65 14.76 14.59 14.66 2,810,412 +0.07(+0.48%)
Jun 24, 2004 14.70 14.70 14.46 14.59 2,639,786 -0.09(-0.59%)
Jun 23, 2004 14.42 14.69 14.32 14.68 2,289,346 +0.36(+2.55%)
Jun 22, 2004 14.40 14.40 14.16 14.31 4,584,053 -0.09(-0.63%)
Jun 21, 2004 14.54 14.54 14.30 14.40 3,339,008 +0.05(+0.33%)
Jun 18, 2004 14.28 14.40 14.25 14.36 3,521,247 +0.11(+0.77%)
Jun 17, 2004 13.99 14.30 13.95 14.25 4,037,080 +0.33(+2.36%)
Jun 16, 2004 13.71 13.94 13.71 13.92 2,464,949 +0.26(+1.89%)
Jun 15, 2004 13.51 13.69 13.49 13.66 2,399,864 +0.29(+2.17%)
Jun 14, 2004 13.42 13.47 13.33 13.37 2,511,657 -0.15(-1.10%)
Jun 10, 2004 13.44 13.52 13.36 13.52 1,658,911 +0.24(+1.77%)
Jun 09, 2004 13.40 13.43 13.27 13.28 2,493,280 -0.12(-0.88%)
Jun 08, 2004 13.51 13.68 13.35 13.40 3,626,660 -0.02(-0.15%)
Jun 07, 2004 13.09 13.44 13.03 13.42 1,887,731 +0.43(+3.29%)
Jun 04, 2004 13.21 13.22 12.97 12.99 2,403,565 -0.18(-1.37%)
Jun 03, 2004 13.49 13.49 13.15 13.17 3,042,295 -0.27(-1.98%)
Jun 02, 2004 13.47 13.66 13.40 13.44 4,731,325 +0.02(+0.15%)
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.