Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.18 13.21 12.67 12.84 17,787,086 -0.33(-2.49%)
Aug 30, 2004 13.37 13.37 13.05 13.17 9,083,513 -0.20(-1.49%)
Aug 27, 2004 13.25 13.39 12.97 13.37 17,769,696 -0.30(-2.16%)
Aug 26, 2004 13.54 13.71 13.50 13.66 6,698,327 +0.09(+0.63%)
Aug 25, 2004 13.48 13.62 13.39 13.58 6,168,151 +0.10(+0.72%)
Aug 24, 2004 13.47 13.61 13.38 13.48 5,167,943 +0.07(+0.49%)
Aug 23, 2004 13.42 13.51 13.28 13.41 4,656,124 -0.04(-0.27%)
Aug 20, 2004 13.30 13.52 13.30 13.45 8,549,714 +0.07(+0.52%)
Aug 19, 2004 13.23 13.47 13.09 13.38 10,875,724 +0.18(+1.38%)
Aug 18, 2004 13.04 13.33 12.99 13.20 9,357,658 +0.14(+1.08%)
Aug 17, 2004 13.18 13.46 13.04 13.06 14,767,623 +0.23(+1.76%)
Aug 16, 2004 12.35 12.86 12.34 12.83 12,326,641 +0.52(+4.21%)
Aug 13, 2004 12.22 12.32 12.11 12.31 6,575,142 +0.09(+0.77%)
Aug 12, 2004 12.31 12.49 12.21 12.22 8,899,220 -0.09(-0.74%)
Aug 11, 2004 12.41 12.41 12.16 12.31 11,101,078 -0.15(-1.22%)
Aug 10, 2004 12.39 12.61 12.32 12.46 22,786,920 +0.09(+0.74%)
Aug 09, 2004 12.37 12.54 12.36 12.37 4,656,124 -0.02(-0.13%)
Aug 06, 2004 12.40 12.52 12.29 12.39 10,077,924 -0.21(-1.67%)
Aug 05, 2004 12.86 12.93 12.51 12.60 11,164,361 -0.28(-2.21%)
Aug 04, 2004 12.85 12.88 12.59 12.88 11,074,268 -0.09(-0.70%)
Aug 03, 2004 13.25 13.28 12.97 12.97 11,181,269 -0.42(-3.11%)
Aug 02, 2004 13.27 13.47 13.18 13.39 8,427,255 +0.10(+0.73%)
Jul 30, 2004 13.10 13.37 13.00 13.29 5,920,575 +0.14(+1.07%)
Jul 29, 2004 13.11 13.27 13.04 13.15 5,243,303 +0.19(+1.47%)
Jul 28, 2004 13.07 13.18 12.72 12.96 6,882,378 -0.12(-0.93%)
Jul 27, 2004 12.72 13.17 12.72 13.08 7,418,834 +0.37(+2.93%)
Jul 26, 2004 12.97 13.01 12.60 12.71 8,147,312 -0.29(-2.25%)
Jul 23, 2004 13.03 13.18 12.92 13.00 5,172,291 -0.16(-1.20%)
Jul 22, 2004 13.14 13.17 12.87 13.16 8,418,559 +0.02(+0.13%)
Jul 21, 2004 13.44 13.48 13.00 13.14 8,696,569 -0.19(-1.43%)
Jul 20, 2004 13.73 13.73 12.98 13.33 9,679,387 +0.55(+4.32%)
Jul 19, 2004 13.19 13.23 12.71 12.78 12,480,259 -0.35(-2.65%)
Jul 16, 2004 13.59 13.62 13.12 13.13 8,230,401 -0.36(-2.70%)
Jul 15, 2004 13.62 13.63 13.44 13.49 5,769,855 -0.08(-0.59%)
Jul 14, 2004 13.61 13.68 13.47 13.57 6,527,076 -0.09(-0.65%)
Jul 13, 2004 13.55 13.78 13.53 13.66 6,162,837 +0.11(+0.84%)
Jul 12, 2004 13.49 13.61 13.35 13.55 5,203,691 +0.07(+0.53%)
Jul 09, 2004 13.46 13.58 13.39 13.48 4,811,433 +0.02(+0.14%)
Jul 08, 2004 13.81 13.81 13.42 13.46 8,678,696 -0.39(-2.79%)
Jul 07, 2004 13.60 13.89 13.52 13.84 10,152,801 +0.33(+2.45%)
Jul 06, 2004 13.60 13.65 13.39 13.51 8,321,461 -0.08(-0.59%)
Jul 02, 2004 13.77 13.79 13.48 13.59 8,891,007 -0.14(-0.99%)
Jul 01, 2004 14.08 14.10 13.57 13.73 11,741,637 -0.28(-1.97%)
Jun 30, 2004 14.02 14.05 13.83 14.00 8,553,096 +0.01(+0.08%)
Jun 29, 2004 14.20 14.20 13.99 13.99 8,002,389 -0.28(-1.99%)
Jun 28, 2004 14.53 14.54 14.26 14.28 5,312,866 -0.19(-1.32%)
Jun 25, 2004 14.50 14.70 14.39 14.47 6,996,626 -0.05(-0.34%)
Jun 24, 2004 14.31 14.71 14.29 14.52 8,112,772 +0.24(+1.66%)
Jun 23, 2004 14.16 14.32 14.05 14.28 5,601,262 +0.12(+0.86%)
Jun 22, 2004 14.13 14.22 13.94 14.16 8,258,178 +0.03(+0.20%)
Jun 21, 2004 14.26 14.36 14.13 14.13 4,910,464 -0.09(-0.62%)
Jun 18, 2004 14.34 14.34 14.16 14.22 6,642,773 -0.12(-0.83%)
Jun 17, 2004 14.26 14.50 14.21 14.34 7,284,056 -0.02(-0.17%)
Jun 16, 2004 14.41 14.41 14.17 14.36 14,300,971 -0.29(-1.96%)
Jun 15, 2004 14.70 14.82 14.50 14.65 6,573,693 +0.01(+0.06%)
Jun 14, 2004 14.77 14.79 14.48 14.64 4,971,814 -0.12(-0.84%)
Jun 10, 2004 14.92 14.97 14.68 14.77 3,301,339 -0.04(-0.24%)
Jun 09, 2004 14.73 15.08 14.73 14.80 8,671,932 +0.02(+0.15%)
Jun 08, 2004 14.62 14.84 14.55 14.78 5,068,429 +0.14(+0.94%)
Jun 07, 2004 14.49 14.67 14.48 14.64 5,857,050 +0.21(+1.43%)
Jun 04, 2004 14.57 14.62 14.44 14.44 6,392,298 +0.08(+0.56%)
Jun 03, 2004 14.48 14.68 14.30 14.36 12,882,420 -0.40(-2.73%)
Jun 02, 2004 14.78 14.81 14.62 14.76 6,558,718 +0.04(+0.26%)
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.