Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.23 13.01 12.00 12.94 688,721 +0.71(+5.81%)
Aug 30, 2004 12.37 12.37 12.15 12.23 296,351 -0.09(-0.70%)
Aug 27, 2004 12.32 12.41 12.15 12.32 315,025 +0.16(+1.36%)
Aug 26, 2004 12.26 12.53 11.93 12.15 318,252 +0.10(+0.79%)
Aug 25, 2004 12.09 12.23 11.82 12.06 271,454 -0.19(-1.56%)
Aug 24, 2004 12.03 12.52 11.94 12.25 528,154 +0.32(+2.69%)
Aug 23, 2004 12.09 12.36 11.59 11.93 383,609 -0.22(-1.79%)
Aug 20, 2004 11.93 12.98 11.79 12.15 1,475,304 +0.36(+3.02%)
Aug 19, 2004 11.36 11.93 11.04 11.79 464,526 +0.61(+5.43%)
Aug 18, 2004 10.24 11.78 10.08 11.18 891,476 +1.02(+10.08%)
Aug 17, 2004 10.02 10.37 9.786 10.16 630,165 +0.14(+1.39%)
Aug 16, 2004 10.06 10.58 9.699 10.02 908,651 -0.03(-0.35%)
Aug 13, 2004 8.493 10.91 8.372 10.05 3,277,507 +1.73(+20.73%)
Aug 12, 2004 8.389 8.545 8.242 8.328 227,422 +0.01(+0.10%)
Aug 11, 2004 8.467 8.502 8.103 8.320 175,436 +0.08(+0.95%)
Aug 10, 2004 8.155 8.441 8.146 8.242 242,637 +0.28(+3.49%)
Aug 09, 2004 7.851 8.051 7.773 7.964 130,828 +0.06(+0.77%)
Aug 06, 2004 8.216 8.216 7.756 7.903 280,790 -0.30(-3.70%)
Aug 05, 2004 8.684 8.693 8.207 8.207 152,267 -0.60(-6.80%)
Aug 04, 2004 8.415 8.832 8.415 8.806 226,384 +0.31(+3.68%)
Aug 03, 2004 8.849 8.849 8.476 8.493 209,094 -0.36(-4.02%)
Aug 02, 2004 8.840 9.031 8.788 8.849 135,900 -0.23(-2.49%)
Jul 30, 2004 9.005 9.109 8.632 9.075 115,036 +0.23(+2.55%)
Jul 29, 2004 8.875 8.884 8.564 8.849 80,687 +0.12(+1.39%)
Jul 28, 2004 8.580 8.892 8.328 8.728 45,530 -0.03(-0.30%)
Jul 27, 2004 8.424 8.771 8.294 8.754 83,914 +0.47(+5.65%)
Jul 26, 2004 8.294 8.424 8.242 8.285 77,113 -0.04(-0.52%)
Jul 23, 2004 8.537 8.606 8.216 8.328 105,354 -0.05(-0.62%)
Jul 22, 2004 8.797 8.849 8.198 8.381 252,089 +0.16(+2.01%)
Jul 21, 2004 8.675 8.675 8.216 8.216 176,935 -0.63(-7.16%)
Jul 20, 2004 8.328 8.927 8.172 8.849 184,888 +0.84(+10.51%)
Jul 19, 2004 8.580 8.580 7.903 8.007 141,548 -0.36(-4.25%)
Jul 16, 2004 8.710 8.754 8.276 8.363 131,519 -0.36(-4.17%)
Jul 15, 2004 8.849 8.962 8.675 8.728 378,191 +0.20(+2.34%)
Jul 14, 2004 8.493 8.771 8.424 8.528 144,314 -0.09(-1.01%)
Jul 13, 2004 8.276 8.996 8.103 8.615 559,852 +0.50(+6.20%)
Jul 12, 2004 8.077 8.311 8.051 8.112 109,158 +0.02(+0.21%)
Jul 09, 2004 8.138 8.268 7.938 8.094 89,793 +0.16(+1.97%)
Jul 08, 2004 7.817 8.042 7.808 7.938 155,149 +0.08(+0.99%)
Jul 07, 2004 7.843 8.025 7.773 7.860 294,622 -0.16(-2.05%)
Jul 06, 2004 8.207 8.242 7.808 8.025 73,886 -0.33(-3.95%)
Jul 02, 2004 8.545 8.615 8.346 8.354 113,653 -0.19(-2.23%)
Jul 01, 2004 8.762 8.892 8.485 8.545 130,828 -0.29(-3.34%)
Jun 30, 2004 8.901 9.109 8.806 8.840 321,941 -0.23(-2.49%)
Jun 29, 2004 8.936 9.448 8.910 9.066 216,932 -0.06(-0.67%)
Jun 28, 2004 9.352 9.352 8.788 9.127 144,890 +0.13(+1.45%)
Jun 25, 2004 9.283 9.526 8.910 8.996 579,217 -0.47(-4.95%)
Jun 24, 2004 9.647 9.647 9.196 9.465 168,751 -0.03(-0.27%)
Jun 23, 2004 9.543 9.543 9.283 9.491 257,852 -0.01(-0.09%)
Jun 22, 2004 9.560 9.560 9.378 9.500 131,404 +0.05(+0.55%)
Jun 21, 2004 9.543 9.630 9.326 9.448 147,080 -0.19(-1.98%)
Jun 18, 2004 9.847 10.15 9.630 9.638 169,096 -0.54(-5.29%)
Jun 17, 2004 10.31 10.32 9.821 10.18 93,481 -0.09(-0.84%)
Jun 16, 2004 10.66 10.83 10.07 10.26 172,554 -0.45(-4.21%)
Jun 15, 2004 10.90 11.18 10.67 10.71 192,841 -0.39(-3.52%)
Jun 14, 2004 10.98 11.28 10.98 11.10 95,325 -0.14(-1.23%)
Jun 10, 2004 11.14 11.30 10.99 11.24 52,446 +0.16(+1.41%)
Jun 09, 2004 11.10 11.32 11.08 11.09 33,888 -0.19(-1.69%)
Jun 08, 2004 11.10 11.28 11.10 11.28 29,969 +0.00(+0.00%)
Jun 07, 2004 11.41 11.41 11.19 11.28 51,639 +0.00(+0.00%)
Jun 04, 2004 11.28 11.32 11.19 11.28 44,377 +0.00(+0.00%)
Jun 03, 2004 11.52 11.52 11.19 11.28 78,151 -0.11(-0.99%)
Jun 02, 2004 11.28 11.53 11.19 11.39 14,177 -0.07(-0.61%)
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.