Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.015 9.210 8.905 9.000 617,400 -0.04(-0.44%)
Sep 29, 2004 9.000 9.115 8.970 9.040 294,400 +0.03(+0.39%)
Sep 28, 2004 8.560 9.070 8.500 9.005 396,000 +0.45(+5.26%)
Sep 27, 2004 8.950 9.000 8.500 8.555 277,400 -0.41(-4.57%)
Sep 24, 2004 8.635 9.035 8.580 8.965 272,400 +0.38(+4.43%)
Sep 23, 2004 8.670 8.800 8.530 8.585 130,200 -0.04(-0.52%)
Sep 22, 2004 9.175 9.175 8.600 8.630 423,600 -0.57(-6.20%)
Sep 21, 2004 8.920 9.260 8.905 9.200 122,800 +0.27(+3.02%)
Sep 20, 2004 9.015 9.065 8.900 8.930 221,200 -0.09(-1.00%)
Sep 17, 2004 9.100 9.365 8.925 9.020 522,400 -0.13(-1.47%)
Sep 16, 2004 8.960 9.230 8.920 9.155 299,400 +0.23(+2.58%)
Sep 15, 2004 8.900 9.000 8.590 8.925 359,400 +0.04(+0.45%)
Sep 14, 2004 8.775 8.885 8.550 8.885 225,600 +0.12(+1.37%)
Sep 13, 2004 8.470 8.900 8.455 8.765 761,000 +0.28(+3.24%)
Sep 10, 2004 8.205 8.500 8.085 8.490 151,600 +0.29(+3.47%)
Sep 09, 2004 8.060 8.360 7.945 8.205 273,200 +0.15(+1.93%)
Sep 08, 2004 8.085 8.140 7.980 8.050 195,200 -0.02(-0.31%)
Sep 07, 2004 7.950 8.095 7.925 8.075 380,000 +0.20(+2.60%)
Sep 03, 2004 8.170 8.170 7.865 7.870 220,400 -0.30(-3.67%)
Sep 02, 2004 8.095 8.170 7.950 8.170 272,400 +0.11(+1.30%)
Sep 01, 2004 8.190 8.435 7.960 8.065 545,400 -0.12(-1.41%)
Aug 31, 2004 8.020 8.180 7.880 8.180 311,200 +0.14(+1.80%)
Aug 30, 2004 8.245 8.245 7.985 8.035 240,200 -0.28(-3.31%)
Aug 27, 2004 8.025 8.310 7.985 8.310 213,600 +0.31(+3.88%)
Aug 26, 2004 8.265 8.265 7.900 8.000 339,000 -0.25(-3.03%)
Aug 25, 2004 8.100 8.265 7.925 8.250 255,200 +0.15(+1.91%)
Aug 24, 2004 7.905 8.185 7.905 8.095 326,600 +0.26(+3.32%)
Aug 23, 2004 8.215 8.225 7.750 7.835 344,600 -0.31(-3.75%)
Aug 20, 2004 7.855 8.140 7.785 8.140 255,800 +0.34(+4.36%)
Aug 19, 2004 8.200 8.235 7.790 7.800 415,800 -0.43(-5.22%)
Aug 18, 2004 7.905 8.245 7.665 8.230 628,000 +0.37(+4.64%)
Aug 17, 2004 7.725 8.020 7.655 7.865 616,400 +0.20(+2.61%)
Aug 16, 2004 7.580 7.745 7.500 7.665 444,400 +0.12(+1.66%)
Aug 13, 2004 7.640 7.650 7.475 7.540 452,400 +0.01(+0.13%)
Aug 12, 2004 7.440 7.640 7.355 7.530 440,200 +0.00(+0.00%)
Aug 11, 2004 7.175 7.585 6.925 7.530 732,000 +0.27(+3.72%)
Aug 10, 2004 6.805 7.285 6.805 7.260 504,200 +0.46(+6.76%)
Aug 09, 2004 6.750 7.045 6.650 6.800 404,800 +0.01(+0.22%)
Aug 06, 2004 7.225 7.240 6.740 6.785 528,800 -0.50(-6.80%)
Aug 05, 2004 7.500 7.690 7.205 7.280 382,800 -0.21(-2.80%)
Aug 04, 2004 7.695 7.870 7.490 7.490 580,600 -0.22(-2.85%)
Aug 03, 2004 7.865 7.945 7.675 7.710 353,600 -0.15(-1.85%)
Aug 02, 2004 7.900 8.040 7.640 7.855 590,000 -0.10(-1.32%)
Jul 30, 2004 7.850 8.170 7.780 7.960 681,600 +0.12(+1.53%)
Jul 29, 2004 7.970 8.000 7.620 7.840 689,200 -0.08(-1.07%)
Jul 28, 2004 7.690 7.950 7.300 7.925 570,200 +0.20(+2.59%)
Jul 27, 2004 7.585 7.860 7.475 7.725 490,400 +0.12(+1.64%)
Jul 26, 2004 7.810 7.965 7.415 7.600 575,400 -0.22(-2.81%)
Jul 23, 2004 7.950 8.215 7.715 7.820 528,000 -0.17(-2.19%)
Jul 22, 2004 7.930 8.250 7.875 7.995 739,800 +0.04(+0.57%)
Jul 21, 2004 7.870 8.125 7.870 7.950 2,795,000 -0.45(-5.36%)
Jul 20, 2004 8.425 8.635 8.105 8.400 819,400 +0.37(+4.61%)
Jul 19, 2004 7.795 8.145 7.750 8.030 407,400 +0.19(+2.42%)
Jul 16, 2004 8.205 8.245 7.805 7.840 258,600 -0.37(-4.45%)
Jul 15, 2004 8.180 8.280 8.085 8.205 225,600 +0.03(+0.37%)
Jul 14, 2004 8.065 8.450 8.025 8.175 605,400 -0.02(-0.30%)
Jul 13, 2004 8.265 8.420 8.200 8.200 258,800 -0.12(-1.44%)
Jul 12, 2004 8.405 8.405 8.210 8.320 307,200 -0.12(-1.48%)
Jul 09, 2004 8.460 8.595 8.240 8.445 175,000 +0.05(+0.66%)
Jul 08, 2004 8.750 8.775 8.390 8.390 246,000 -0.26(-3.06%)
Jul 07, 2004 8.840 9.035 8.620 8.655 193,200 -0.19(-2.09%)
Jul 06, 2004 9.000 9.075 8.835 8.840 197,200 -0.21(-2.27%)
Jul 02, 2004 9.075 9.140 8.985 9.045 93,400 -0.05(-0.60%)
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.