MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 10140 10140 10140 10140 0 +10.50(+0.10%)
Jul 29, 2004 10129 10129 10129 10129 0 +12.10(+0.12%)
Jul 28, 2004 10117 10117 10117 10117 0 +32.00(+0.32%)
Jul 27, 2004 10085 10085 10085 10085 0 +123.18(+1.24%)
Jul 26, 2004 9962 9962 9962 9962 0 -0.30(-0.00%)
Jul 23, 2004 9962 9962 9962 9962 0 -88.08(-0.88%)
Jul 22, 2004 10050 10050 10050 10050 0 +4.20(+0.04%)
Jul 21, 2004 10046 10046 10046 10046 0 -103.00(-1.01%)
Jul 20, 2004 10149 10149 10149 10149 0 +55.00(+0.54%)
Jul 19, 2004 10094 10094 10094 10094 0 -45.70(-0.45%)
Jul 16, 2004 10140 10140 10140 10140 0 -23.40(-0.23%)
Jul 15, 2004 10163 10163 10163 10163 0 -45.60(-0.45%)
Jul 14, 2004 10209 10209 10209 10209 0 -38.80(-0.38%)
Jul 13, 2004 10248 10248 10248 10248 0 +9.40(+0.09%)
Jul 12, 2004 10238 10238 10238 10238 0 +25.00(+0.24%)
Jul 09, 2004 10213 10213 10213 10213 0 +41.60(+0.41%)
Jul 08, 2004 10172 10172 10172 10172 0 -68.70(-0.67%)
Jul 07, 2004 10240 10240 10240 10240 0 +21.00(+0.21%)
Jul 06, 2004 10219 10219 10219 10219 0 -63.50(-0.62%)
Jul 02, 2004 10283 10283 10283 10283 0 -51.40(-0.50%)
Jul 01, 2004 10334 10334 10334 10334 0 -101.30(-0.97%)
Jun 30, 2004 10436 10436 10436 10436 0 +22.10(+0.21%)
Jun 29, 2004 10413 10413 10413 10413 0 +56.30(+0.54%)
Jun 28, 2004 10357 10357 10357 10357 0 -12.80(-0.12%)
Jun 25, 2004 10370 10370 10370 10370 0 -73.90(-0.71%)
Jun 24, 2004 10444 10444 10444 10444 0 -35.80(-0.34%)
Jun 23, 2004 10480 10480 10480 10480 0 +84.50(+0.81%)
Jun 22, 2004 10395 10395 10395 10395 0 +23.60(+0.23%)
Jun 21, 2004 10372 10372 10372 10372 0 -44.90(-0.43%)
Jun 18, 2004 10416 10416 10416 10416 0 +38.90(+0.37%)
Jun 17, 2004 10378 10378 10378 10378 0 -2.10(-0.02%)
Jun 16, 2004 10380 10380 10380 10380 0 -0.80(-0.01%)
Jun 15, 2004 10380 10380 10380 10380 0 +45.70(+0.44%)
Jun 14, 2004 10335 10335 10335 10335 0 -75.40(-0.72%)
Jun 10, 2004 10410 10410 10410 10410 0 +41.70(+0.40%)
Jun 09, 2004 10368 10368 10368 10368 0 -64.10(-0.61%)
Jun 08, 2004 10432 10432 10432 10432 0 +41.40(+0.40%)
Jun 07, 2004 10391 10391 10391 10391 0 +148.30(+1.45%)
Jun 04, 2004 10243 10243 10243 10243 0 +46.90(+0.46%)
Jun 03, 2004 10196 10196 10196 10196 0 -67.10(-0.65%)
Jun 02, 2004 10263 10263 10263 10263 0 +60.30(+0.59%)
Jun 01, 2004 10187 10254 10104 10203 12,380,000 +14.20(+0.14%)
May 28, 2004 10206 10250 10137 10188 11,726,000 -16.70(-0.16%)
May 27, 2004 10110 10268 10106 10205 14,475,000 +95.30(+0.94%)
May 26, 2004 10117 10176 10034 10110 13,694,000 -7.70(-0.08%)
May 25, 2004 9958 10139 9895 10118 15,457,000 +159.17(+1.60%)
May 24, 2004 9968 10085 9891 9958 12,275,000 -8.31(-0.08%)
May 21, 2004 9939 10058 9911 9967 12,586,000 +29.10(+0.29%)
May 20, 2004 9939 10014 9868 9938 12,110,000 -0.07(-0.00%)
May 19, 2004 9963 10125 9920 9938 15,486,000 -30.80(-0.31%)
May 18, 2004 9907 10028 9896 9969 13,530,000 +61.60(+0.62%)
May 17, 2004 10010 10010 9827 9907 14,301,000 -105.99(-1.06%)
May 14, 2004 10008 10097 9912 10013 13,359,000 +2.20(+0.02%)
May 13, 2004 10044 10100 9925 10011 14,111,000 -34.50(-0.34%)
May 12, 2004 10012 10090 9822 10045 16,976,000 +25.70(+0.26%)
May 11, 2004 9989 10093 9929 10020 15,338,000 +29.48(+0.30%)
May 10, 2004 10116 10116 9882 9990 19,184,000 -127.28(-1.26%)
May 07, 2004 10241 10303 10087 10117 16,536,000 -124.00(-1.21%)
May 06, 2004 10308 10332 10147 10241 15,093,000 -69.70(-0.68%)
May 05, 2004 10317 10383 10250 10311 14,690,000 -6.20(-0.06%)
May 04, 2004 10314 10403 10232 10317 16,621,000 +3.20(+0.03%)
May 03, 2004 10227 10366 10200 10314 15,716,000 +88.40(+0.86%)
Apr 30, 2004 10273 10375 10198 10226 16,347,000 -46.70(-0.45%)
Apr 29, 2004 10339 10444 10199 10272 18,590,000 -70.30(-0.68%)
Apr 28, 2004 10477 10480 10302 10343 18,556,000 -135.60(-1.29%)
Apr 27, 2004 10445 10571 10410 10478 15,180,000 +33.50(+0.32%)
Apr 26, 2004 10473 10540 10397 10445 12,906,000 -28.10(-0.27%)
Apr 23, 2004 10463 10544 10363 10473 13,961,000 +11.60(+0.11%)
Apr 22, 2004 10315 10529 10256 10461 18,267,000 +143.90(+1.39%)
Apr 21, 2004 10312 10398 10200 10317 17,381,000 +2.80(+0.03%)
Apr 20, 2004 10438 10531 10297 10314 15,085,000 -123.30(-1.18%)
Apr 19, 2004 10452 10502 10352 10438 11,949,000 -14.20(-0.14%)
Apr 16, 2004 10398 10501 10344 10452 14,878,000 +54.50(+0.52%)
Apr 15, 2004 10378 10481 10279 10398 15,687,000 +19.50(+0.19%)
Apr 14, 2004 10378 10453 10259 10378 15,477,000 -3.30(-0.03%)
Apr 13, 2004 10516 10572 10343 10381 14,232,000 -134.30(-1.28%)
Apr 12, 2004 10444 10559 10439 10516 11,024,000 +73.60(+0.70%)
Apr 08, 2004 10483 10590 10384 10442 11,998,000 -38.20(-0.36%)
Apr 07, 2004 10569 10580 10423 10480 14,588,000 -90.60(-0.86%)
Apr 06, 2004 10554 10596 10467 10571 13,977,000 +12.40(+0.12%)
Apr 05, 2004 10471 10582 10423 10558 14,137,000 +87.80(+0.84%)
Apr 02, 2004 10375 10549 10375 10471 16,292,000 +97.30(+0.94%)
Apr 01, 2004 10358 10449 10300 10373 15,607,000 +15.60(+0.15%)
Mar 31, 2004 10381 10429 10287 10358 15,607,000 -24.00(-0.23%)
Mar 30, 2004 10328 10411 10264 10382 13,324,000 +52.10(+0.50%)
Mar 29, 2004 10213 10390 10213 10330 14,055,000 +116.60(+1.14%)
Mar 26, 2004 10218 10306 10146 10213 13,191,000 -5.80(-0.06%)
Mar 25, 2004 10050 10246 10050 10219 14,717,000 +170.60(+1.70%)
Mar 24, 2004 10065 10140 9976 10048 15,278,000 -15.40(-0.15%)
Mar 23, 2004 10067 10177 10021 10064 14,582,000 -1.20(-0.01%)
Mar 22, 2004 10186 10186 9985 10065 14,523,000 -121.80(-1.20%)
Mar 19, 2004 10296 10355 10164 10187 14,574,000 -109.20(-1.06%)
Mar 18, 2004 10299 10355 10188 10296 13,692,000 -4.50(-0.04%)
Mar 17, 2004 10184 10357 10184 10300 14,901,000 +115.60(+1.14%)
Mar 16, 2004 10103 10253 10085 10185 15,007,000 +81.80(+0.81%)
Mar 15, 2004 10238 10253 10066 10103 16,006,000 -137.20(-1.34%)
Mar 12, 2004 10131 10282 10097 10240 13,885,000 +111.70(+1.10%)
Mar 11, 2004 10289 10356 10103 10128 18,899,000 -168.50(-1.64%)
Mar 10, 2004 10458 10523 10259 10297 16,484,000 -160.10(-1.53%)
Mar 09, 2004 10530 10567 10392 10457 14,994,000 -72.50(-0.69%)
Mar 08, 2004 10595 10678 10506 10530 12,544,000 -66.00(-0.62%)
Mar 05, 2004 10583 10681 10497 10596 13,982,000 +7.50(+0.07%)
Mar 04, 2004 10594 10645 10523 10588 12,658,000 -5.10(-0.05%)
Mar 03, 2004 10589 10651 10507 10593 13,345,000 +1.60(+0.02%)
Mar 02, 2004 10678 10714 10539 10592 14,760,000 -86.60(-0.81%)
Mar 01, 2004 10582 10720 10569 10678 14,971,000 +94.20(+0.89%)
Feb 27, 2004 10582 10690 10519 10584 15,404,000 +3.80(+0.04%)
Feb 26, 2004 10598 10653 10494 10580 13,839,000 -21.50(-0.20%)
Feb 25, 2004 10567 10661 10509 10602 13,607,000 +35.20(+0.33%)
Feb 24, 2004 10610 10681 10479 10566 15,436,000 -43.20(-0.41%)
Feb 23, 2004 10620 10712 10509 10610 13,804,000 -9.40(-0.09%)
Feb 20, 2004 10666 10723 10559 10619 14,796,000 -45.70(-0.43%)
Feb 19, 2004 10675 10795 10626 10665 15,628,000 -7.30(-0.07%)
Feb 18, 2004 10707 10764 10624 10672 13,824,000 -42.90(-0.40%)
Feb 17, 2004 10629 10762 10629 10715 13,965,000 +87.10(+0.82%)
Feb 13, 2004 10696 10756 10579 10628 13,292,000 -66.30(-0.62%)
Feb 12, 2004 10735 10775 10636 10694 14,643,000 -43.60(-0.41%)
Feb 11, 2004 10606 10779 10562 10738 16,993,000 +123.90(+1.17%)
Feb 10, 2004 10579 10667 10511 10614 14,039,000 +34.80(+0.33%)
Feb 09, 2004 10592 10635 10434 10579 13,035,000 -14.00(-0.13%)
Feb 06, 2004 10495 10635 10434 10593 14,776,000 +97.50(+0.93%)
Feb 05, 2004 10469 10566 10400 10496 15,666,000 +24.80(+0.24%)
Feb 04, 2004 10503 10568 10395 10471 16,348,000 -34.50(-0.33%)
Feb 03, 2004 10500 10572 10414 10505 14,769,000 +6.00(+0.06%)
Feb 02, 2004 10488 10614 10396 10499 15,992,000 +11.10(+0.11%)
Jan 30, 2004 10510 10551 10386 10488 16,350,000 -22.20(-0.21%)
Jan 29, 2004 10467 10612 10370 10510 19,219,000 +41.90(+0.40%)
Jan 28, 2004 10610 10703 10412 10468 18,420,000 -141.50(-1.33%)
Jan 27, 2004 10701 10749 10579 10610 16,731,000 -92.60(-0.87%)
Jan 26, 2004 10568 10725 10510 10702 14,806,000 +134.20(+1.27%)
Jan 23, 2004 10625 10692 10490 10568 15,612,000 -54.90(-0.52%)
Jan 22, 2004 10624 10717 10545 10623 16,937,000 -0.40(-0.00%)
Jan 21, 2004 10523 10666 10453 10624 17,576,000 +94.90(+0.90%)
Jan 20, 2004 10601 10677 10448 10529 16,982,000 -71.80(-0.68%)
Jan 16, 2004 10556 10667 10504 10600 17,211,000 +46.70(+0.44%)
Jan 15, 2004 10534 10639 10454 10554 16,950,000 +15.40(+0.15%)
Jan 14, 2004 10429 10574 10427 10538 15,146,000 +111.20(+1.07%)
Jan 13, 2004 10485 10539 10341 10427 15,959,000 -58.00(-0.55%)
Jan 12, 2004 10462 10543 10390 10485 15,102,000 +26.30(+0.25%)
Jan 09, 2004 10589 10604 10420 10459 17,207,000 -133.50(-1.26%)
Jan 08, 2004 10530 10652 10481 10592 18,684,000 +63.40(+0.60%)
Jan 07, 2004 10536 10588 10432 10529 17,049,000 -9.70(-0.09%)
Jan 06, 2004 10544 10584 10454 10539 14,945,000 -5.40(-0.05%)
Jan 05, 2004 10412 10576 10412 10544 15,782,000 +134.30(+1.29%)
Jan 02, 2004 10453 10555 10367 10410 11,532,000 -44.10(-0.42%)
Dec 31, 2003 10426 10494 10383 10454 10,275,000 +28.90(+0.28%)
Dec 30, 2003 10450 10493 10374 10425 10,126,000 -25.00(-0.24%)
Dec 29, 2003 10321 10458 10320 10450 10,588,000 +125.30(+1.21%)
Dec 26, 2003 10306 10369 10282 10325 3,560,700 +19.50(+0.19%)
Dec 24, 2003 10341 10366 10263 10305 5,180,600 -36.10(-0.35%)
Dec 23, 2003 10338 10422 10266 10341 11,453,000 +3.30(+0.03%)
Dec 22, 2003 10276 10371 10216 10338 12,517,000 +59.80(+0.58%)
Dec 19, 2003 10250 10345 10190 10278 16,573,000 +30.10(+0.29%)
Dec 18, 2003 10141 10279 10118 10248 15,799,000 +102.80(+1.01%)
Dec 17, 2003 10129 10187 10040 10145 14,417,000 +15.70(+0.15%)
Dec 16, 2003 10023 10173 9986 10130 15,479,000 +106.80(+1.07%)
Dec 15, 2003 10046 10181 9994 10023 15,208,000 -19.40(-0.19%)
Dec 12, 2003 10009 10092 9947 10042 12,231,000 +34.00(+0.34%)
Dec 11, 2003 9922 10057 9896 10008 14,411,000 +86.34(+0.87%)
Dec 10, 2003 9922 10000 9849 9922 14,440,000 -1.56(-0.02%)
Dec 09, 2003 9966 10049 9888 9923 14,655,000 -41.85(-0.42%)
Dec 08, 2003 9862 9997 9825 9965 12,189,000 +102.59(+1.04%)
Dec 05, 2003 9923 9954 9819 9863 12,659,000 -68.14(-0.69%)
Dec 04, 2003 9875 9978 9815 9931 14,631,000 +57.40(+0.58%)
Dec 03, 2003 9852 9974 9824 9873 14,417,000 +19.78(+0.20%)
Dec 02, 2003 9900 9937 9799 9854 13,832,000 -45.41(-0.46%)
Dec 01, 2003 9785 9943 9778 9899 13,750,000 +116.59(+1.19%)
Nov 28, 2003 9780 9832 9733 9782 4,872,200 +2.89(+0.03%)
Nov 26, 2003 9763 9838 9689 9780 10,977,000 +15.63(+0.16%)
Nov 25, 2003 9749 9822 9679 9764 13,337,000 +16.15(+0.17%)
Nov 24, 2003 9630 9789 9630 9748 13,028,000 +119.26(+1.24%)
Nov 21, 2003 9622 9693 9557 9629 12,738,000 +9.11(+0.09%)
Nov 20, 2003 9688 9756 9577 9619 13,267,000 -71.04(-0.73%)
Nov 19, 2003 9621 9732 9584 9690 13,262,000 +66.30(+0.69%)
Nov 18, 2003 9711 9792 9601 9624 13,543,000 -86.67(-0.89%)
Nov 17, 2003 9766 9775 9604 9711 13,743,000 -57.85(-0.59%)
Nov 14, 2003 9836 9919 9709 9769 13,561,000 -69.26(-0.70%)
Nov 13, 2003 9847 9896 9741 9838 13,830,000 -10.89(-0.11%)
Nov 12, 2003 9730 9883 9700 9849 13,493,000 +111.04(+1.14%)
Nov 11, 2003 9757 9801 9674 9738 11,625,000 -18.74(-0.19%)
Nov 10, 2003 9807 9861 9702 9757 12,436,000 -53.26(-0.54%)
Nov 07, 2003 9857 9946 9770 9810 14,405,000 -47.18(-0.48%)
Nov 06, 2003 9821 9889 9739 9857 14,539,000 +36.14(+0.37%)
Nov 05, 2003 9838 9884 9747 9821 14,018,000 -18.00(-0.18%)
Nov 04, 2003 9857 9906 9770 9839 14,176,000 -19.63(-0.20%)
Nov 03, 2003 9802 9936 9793 9858 13,782,000 +57.34(+0.59%)
Oct 31, 2003 9787 9880 9746 9801 14,989,000 +14.51(+0.15%)
Oct 30, 2003 9772 9883 9719 9787 16,297,000 +12.08(+0.12%)
Oct 29, 2003 9747 9830 9663 9775 15,626,000 +26.22(+0.27%)
Oct 28, 2003 9610 9770 9593 9748 16,292,000 +140.15(+1.46%)
Oct 27, 2003 9585 9697 9554 9608 13,718,000 +25.70(+0.27%)
Oct 24, 2003 9601 9632 9463 9582 14,203,000 -30.67(-0.32%)
Oct 23, 2003 9597 9661 9518 9613 16,043,000 +14.89(+0.16%)
Oct 22, 2003 9742 9742 9552 9598 16,472,000 -149.40(-1.53%)
Oct 21, 2003 9778 9825 9698 9748 14,980,000 -30.30(-0.31%)
Oct 20, 2003 9722 9817 9665 9778 11,726,000 +56.15(+0.58%)
Oct 17, 2003 9792 9833 9680 9722 13,520,000 -69.93(-0.71%)
Oct 16, 2003 9799 9839 9679 9792 14,177,000 -11.33(-0.12%)
Oct 15, 2003 9824 9902 9732 9803 15,211,000 -9.93(-0.10%)
Oct 14, 2003 9763 9833 9697 9813 12,719,000 +48.60(+0.50%)
Oct 13, 2003 9676 9815 9676 9764 10,405,000 +89.70(+0.93%)
Oct 10, 2003 9683 9743 9622 9675 11,081,000 -5.33(-0.06%)
Oct 09, 2003 9633 9798 9617 9680 15,787,000 +49.11(+0.51%)
Oct 08, 2003 9653 9699 9571 9631 12,625,000 -23.71(-0.25%)
Oct 07, 2003 9593 9673 9513 9655 12,795,000 +59.63(+0.62%)
Oct 06, 2003 9572 9656 9524 9595 10,258,000 +22.67(+0.24%)
Oct 03, 2003 9493 9702 9493 9572 15,705,000 +84.51(+0.89%)
Oct 02, 2003 9465 9539 9398 9488 12,693,000 +18.60(+0.20%)
Oct 01, 2003 9275 9473 9275 9469 15,663,000 +194.14(+2.09%)
Sep 30, 2003 9378 9393 9199 9275 15,905,000 -105.18(-1.12%)
Sep 29, 2003 9314 9432 9260 9380 13,665,000 +67.16(+0.72%)
Sep 26, 2003 9342 9408 9258 9313 14,725,000 -30.88(-0.33%)
Sep 25, 2003 9426 9493 9311 9344 15,300,000 -81.55(-0.87%)
Sep 24, 2003 9576 9613 9401 9426 15,560,000 -150.53(-1.57%)
Sep 23, 2003 9536 9623 9479 9576 13,017,000 +40.63(+0.43%)
Sep 22, 2003 9642 9642 9468 9535 12,788,000 -109.41(-1.13%)
Sep 19, 2003 9662 9719 9583 9645 15,186,000 -14.31(-0.15%)
Sep 18, 2003 9544 9692 9513 9659 14,988,000 +113.48(+1.19%)
Sep 17, 2003 9566 9641 9510 9546 13,382,100 -21.69(-0.23%)
Sep 16, 2003 9449 9588 9427 9567 14,032,000 +118.53(+1.25%)
Sep 15, 2003 9471 9541 9396 9449 11,513,000 -22.74(-0.24%)
Sep 12, 2003 9457 9517 9349 9472 12,367,000 +11.79(+0.12%)
Sep 11, 2003 9415 9541 9374 9460 13,359,000 +39.30(+0.42%)
Sep 10, 2003 9505 9546 9373 9420 15,821,000 -86.74(-0.91%)
Sep 09, 2003 9585 9617 9460 9507 14,148,000 -79.09(-0.83%)
Sep 08, 2003 9503 9639 9492 9586 12,993,000 +82.95(+0.87%)
Sep 05, 2003 9590 9602 9442 9503 14,652,000 -84.56(-0.88%)
Sep 04, 2003 9569 9662 9493 9588 14,539,000 +19.44(+0.20%)
Sep 03, 2003 9522 9633 9466 9568 16,756,000 +45.19(+0.47%)
Sep 02, 2003 9417 9564 9357 9523 14,705,000 +107.45(+1.14%)
Aug 29, 2003 9373 9444 9321 9416 9,451,000 +41.61(+0.44%)
Aug 28, 2003 9334 9416 9246 9374 11,652,000 +40.42(+0.43%)
Aug 27, 2003 9340 9388 9280 9334 10,514,000 -6.66(-0.07%)
Aug 26, 2003 9316 9372 9204 9340 11,787,000 +22.81(+0.24%)
Aug 25, 2003 9349 9382 9243 9318 9,717,000 -31.23(-0.33%)
Aug 22, 2003 9436 9536 9323 9349 13,089,000 -74.81(-0.79%)
Aug 21, 2003 9400 9517 9346 9424 14,071,000 +26.17(+0.28%)
Aug 20, 2003 9420 9454 9324 9398 12,108,000 -31.39(-0.33%)
Aug 19, 2003 9412 9491 9315 9429 13,006,000 +16.45(+0.17%)
Aug 18, 2003 9321 9467 9309 9412 11,276,000 +90.76(+0.97%)
Aug 15, 2003 9309 9360 9253 9322 6,363,700 +11.13(+0.12%)
Aug 14, 2003 9272 9357 9193 9311 11,868,000 +38.80(+0.42%)
Aug 13, 2003 9304 9350 9213 9272 12,088,000 -38.30(-0.41%)
Aug 12, 2003 9218 9329 9163 9310 11,323,000 +92.71(+1.01%)
Aug 11, 2003 9190 9276 9124 9217 10,222,000 +26.26(+0.29%)
Aug 08, 2003 9127 9230 9098 9191 10,866,000 +64.64(+0.71%)
Aug 07, 2003 9060 9171 9004 9126 13,893,000 +64.71(+0.71%)
Aug 06, 2003 9033 9151 8964 9062 14,910,000 +25.42(+0.28%)
Aug 05, 2003 9185 9210 9025 9036 13,517,000 -149.72(-1.63%)
Aug 04, 2003 9154 9232 9034 9186 13,187,000 +32.07(+0.35%)
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.
TOP
Email a Story