Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 10.58 11.63 10.41 11.54 1,541,813 +0.56(+5.05%)
Sep 29, 2004 10.47 11.42 10.45 10.98 485,620 +0.43(+4.03%)
Sep 28, 2004 11.20 11.35 10.51 10.56 855,858 -0.69(-6.10%)
Sep 27, 2004 10.89 11.62 10.88 11.24 712,696 -0.08(-0.69%)
Sep 24, 2004 11.76 12.08 11.30 11.32 626,822 -0.44(-3.76%)
Sep 23, 2004 12.04 12.18 11.15 11.76 3,212,150 -1.47(-11.08%)
Sep 22, 2004 14.36 14.60 13.12 13.23 1,114,979 -1.26(-8.68%)
Sep 21, 2004 14.62 14.63 14.27 14.49 216,702 -0.07(-0.48%)
Sep 20, 2004 14.64 14.68 14.33 14.56 228,459 -0.16(-1.06%)
Sep 17, 2004 15.10 15.31 14.40 14.71 327,474 -0.14(-0.94%)
Sep 16, 2004 14.28 14.96 14.18 14.85 422,108 +0.25(+1.72%)
Sep 15, 2004 14.41 14.75 13.60 14.60 1,053,657 -0.16(-1.12%)
Sep 14, 2004 14.85 15.05 14.17 14.77 399,516 -0.39(-2.58%)
Sep 13, 2004 14.94 15.40 14.90 15.16 765,950 +0.36(+2.46%)
Sep 10, 2004 13.79 14.84 13.57 14.79 672,699 +1.08(+7.84%)
Sep 09, 2004 13.96 13.97 13.49 13.72 513,284 -0.12(-0.88%)
Sep 08, 2004 13.99 14.12 13.47 13.84 710,045 +0.18(+1.33%)
Sep 07, 2004 14.70 14.81 13.57 13.66 662,671 -0.79(-5.48%)
Sep 03, 2004 14.75 14.88 14.23 14.45 709,815 -0.41(-2.79%)
Sep 02, 2004 14.14 15.29 13.62 14.86 2,969,052 +0.87(+6.20%)
Sep 01, 2004 13.00 14.07 12.71 13.99 1,684,975 +1.05(+8.11%)
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%)
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.