Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2003	9233	9266	9100	9154	13,906,000	-79.83(-0.86%)
Jul 31, 2003	9199	9398	9184	9234	16,080,000	+33.75(+0.37%)
Jul 30, 2003	9204	9273	9132	9200	13,919,000	-4.41(-0.05%)
Jul 29, 2003	9268	9327	9136	9204	15,089,000	-62.05(-0.67%)
Jul 28, 2003	9285	9357	9183	9267	13,286,000	-18.06(-0.19%)
Jul 25, 2003	9114	9297	9062	9285	13,975,000	+172.06(+1.89%)
Jul 24, 2003	9197	9314	9093	9113	15,590,000	-81.73(-0.89%)
Jul 23, 2003	9159	9250	9065	9194	13,627,000	+35.79(+0.39%)
Jul 22, 2003	9099	9222	9009	9158	14,397,000	+61.76(+0.68%)
Jul 21, 2003	9188	9220	9025	9097	12,542,000	-91.46(-1.00%)
Jul 18, 2003	9052	9212	9034	9188	13,652,000	+137.33(+1.52%)
Jul 17, 2003	9089	9160	8969	9051	16,614,000	-43.77(-0.48%)
Jul 16, 2003	9134	9186	9005	9095	16,620,000	-34.38(-0.38%)
Jul 15, 2003	9179	9260	9055	9129	15,186,000	-48.18(-0.52%)
Jul 14, 2003	9126	9316	9126	9177	14,489,000	+57.56(+0.63%)
Jul 11, 2003	9036	9177	9009	9120	12,127,000	+83.55(+0.92%)
Jul 10, 2003	9155	9155	8978	9036	14,657,000	-120.17(-1.31%)
Jul 09, 2003	9222	9270	9078	9156	16,180,000	-66.88(-0.73%)
Jul 08, 2003	9213	9282	9122	9223	15,657,000	+6.30(+0.07%)
Jul 07, 2003	9074	9290	9074	9217	14,291,000	+146.58(+1.62%)
Jul 03, 2003	9141	9164	9014	9070	7,759,000	-72.63(-0.79%)
Jul 02, 2003	9044	9169	9025	9143	15,193,000	+101.89(+1.13%)
Jul 01, 2003	8984	9068	8844	9041	14,602,000	+55.51(+0.62%)
Jun 30, 2003	8991	9100	8935	8985	15,872,000	-3.61(-0.04%)
Jun 27, 2003	9080	9136	8938	8989	12,678,000	-89.99(-0.99%)
Jun 26, 2003	9011	9119	8954	9079	13,874,000	+67.51(+0.75%)
Jun 25, 2003	9110	9195	8984	9012	14,592,000	-98.32(-1.08%)
Jun 24, 2003	9071	9179	9020	9110	13,883,000	+36.90(+0.41%)
Jun 23, 2003	9199	9215	9004	9073	13,981,000	-127.80(-1.39%)
Jun 20, 2003	9181	9306	9149	9201	16,980,000	+21.22(+0.23%)
Jun 19, 2003	9294	9346	9134	9180	15,301,000	-114.27(-1.23%)
Jun 18, 2003	9323	9363	9185	9294	14,889,000	-29.22(-0.31%)
Jun 17, 2003	9320	9406	9235	9323	14,797,000	+4.06(+0.04%)
Jun 16, 2003	9118	9335	9118	9319	13,459,000	+201.84(+2.21%)
Jun 13, 2003	9198	9234	9043	9117	12,716,000	-79.43(-0.86%)
Jun 12, 2003	9184	9271	9089	9197	15,531,000	+13.33(+0.15%)
Jun 11, 2003	9049	9202	9010	9183	15,200,000	+128.33(+1.42%)
Jun 10, 2003	8981	9111	8946	9055	12,754,000	+74.89(+0.83%)
Jun 09, 2003	9061	9109	8910	8980	13,070,000	-82.79(-0.91%)
Jun 06, 2003	9046	9249	9009	9063	18,372,000	+21.49(+0.24%)
Jun 05, 2003	9037	9107	8905	9041	16,931,000	+2.32(+0.03%)
Jun 04, 2003	8920	9077	8883	9039	16,187,000	+116.03(+1.30%)
Jun 03, 2003	8898	8973	8824	8923	14,502,000	+25.14(+0.28%)
Jun 02, 2003	8851	9040	8834	8898	16,625,000	+47.55(+0.54%)
May 30, 2003	8711	8897	8711	8850	16,888,000	+139.08(+1.60%)
May 29, 2003	8787	8896	8658	8711	16,858,000	-81.94(-0.93%)
May 28, 2003	8782	8885	8722	8793	15,590,000	+11.77(+0.13%)
May 27, 2003	8601	8812	8524	8781	15,320,000	+179.97(+2.09%)
May 23, 2003	8594	8668	8514	8601	12,010,000	+7.36(+0.09%)
May 22, 2003	8517	8650	8495	8594	14,485,000	+77.59(+0.91%)
May 21, 2003	8486	8578	8390	8516	14,578,000	+25.07(+0.30%)
May 20, 2003	8494	8594	8395	8491	15,053,000	-2.03(-0.02%)
May 19, 2003	8677	8677	8456	8493	13,757,000	-185.58(-2.14%)
May 16, 2003	8710	8766	8614	8679	15,055,000	-34.17(-0.39%)
May 15, 2003	8649	8767	8614	8713	15,087,000	+65.32(+0.76%)
May 14, 2003	8673	8745	8576	8648	14,018,000	-31.43(-0.36%)
May 13, 2003	8723	8757	8611	8679	14,181,000	-47.48(-0.54%)
May 12, 2003	8604	8764	8544	8727	13,788,000	+122.13(+1.42%)
May 09, 2003	8493	8638	8483	8605	13,261,000	+113.38(+1.34%)
May 08, 2003	8559	8591	8436	8491	13,796,000	-69.41(-0.81%)
May 07, 2003	8585	8651	8495	8561	15,319,000	-27.73(-0.32%)
May 06, 2003	8531	8658	8487	8588	16,496,000	+56.79(+0.67%)
May 05, 2003	8583	8643	8473	8532	14,463,000	-51.11(-0.60%)
May 02, 2003	8453	8613	8389	8583	15,543,000	+128.43(+1.52%)

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.

(DJI: DJI )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

(DJI: DJI )

Historical Prices

Sections

Services

Wapakoneta Daily News