Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.75 13.79 13.23 13.40 17,045,566 -0.34(-2.49%)
Aug 30, 2004 13.95 13.95 13.62 13.74 8,704,833 -0.21(-1.49%)
Aug 27, 2004 13.82 13.97 13.54 13.95 17,028,900 -0.31(-2.16%)
Aug 26, 2004 14.13 14.31 14.08 14.26 6,419,082 +0.09(+0.63%)
Aug 25, 2004 14.07 14.21 13.97 14.17 5,911,009 +0.10(+0.72%)
Aug 24, 2004 14.06 14.20 13.96 14.07 4,952,498 +0.07(+0.49%)
Aug 23, 2004 14.00 14.10 13.86 14.00 4,462,017 -0.04(-0.27%)
Aug 20, 2004 13.88 14.10 13.88 14.04 8,193,288 +0.07(+0.52%)
Aug 19, 2004 13.80 14.06 13.65 13.96 10,422,329 +0.19(+1.38%)
Aug 18, 2004 13.61 13.91 13.55 13.77 8,967,550 +0.15(+1.08%)
Aug 17, 2004 13.75 14.04 13.61 13.63 14,151,980 +0.24(+1.76%)
Aug 16, 2004 12.89 13.42 12.88 13.39 11,812,760 +0.54(+4.21%)
Aug 13, 2004 12.76 12.85 12.64 12.85 6,301,033 +0.10(+0.77%)
Aug 12, 2004 12.85 13.03 12.74 12.75 8,528,223 -0.09(-0.74%)
Aug 11, 2004 12.95 12.95 12.69 12.85 10,638,289 -0.16(-1.22%)
Aug 10, 2004 12.93 13.16 12.86 13.00 21,836,964 +0.10(+0.74%)
Aug 09, 2004 12.90 13.09 12.90 12.91 4,462,017 -0.02(-0.13%)
Aug 06, 2004 12.93 13.06 12.83 12.93 9,657,789 -0.22(-1.67%)
Aug 05, 2004 13.42 13.50 13.05 13.15 10,698,934 -0.30(-2.21%)
Aug 04, 2004 13.40 13.44 13.14 13.44 10,612,596 -0.09(-0.70%)
Aug 03, 2004 13.82 13.86 13.54 13.54 10,715,137 -0.44(-3.11%)
Aug 02, 2004 13.84 14.06 13.75 13.97 8,075,933 +0.10(+0.73%)
Jul 30, 2004 13.67 13.95 13.57 13.87 5,673,754 +0.15(+1.07%)
Jul 29, 2004 13.68 13.85 13.61 13.72 5,024,716 +0.20(+1.47%)
Jul 28, 2004 13.64 13.76 13.27 13.53 6,595,461 -0.13(-0.93%)
Jul 27, 2004 13.27 13.74 13.27 13.65 7,109,553 +0.39(+2.93%)
Jul 26, 2004 13.54 13.58 13.15 13.26 7,807,661 -0.31(-2.25%)
Jul 23, 2004 13.59 13.76 13.48 13.57 4,956,665 -0.16(-1.19%)
Jul 22, 2004 13.72 13.74 13.43 13.73 8,067,600 +0.02(+0.13%)
Jul 21, 2004 14.02 14.07 13.57 13.72 8,334,021 -0.20(-1.43%)
Jul 20, 2004 14.33 14.33 13.54 13.91 9,275,866 +0.58(+4.32%)
Jul 19, 2004 13.77 13.80 13.26 13.34 11,959,974 -0.36(-2.65%)
Jul 16, 2004 14.18 14.21 13.69 13.70 7,887,286 -0.38(-2.70%)
Jul 15, 2004 14.21 14.23 14.02 14.08 5,529,318 -0.08(-0.59%)
Jul 14, 2004 14.21 14.28 14.06 14.16 6,254,971 -0.09(-0.65%)
Jul 13, 2004 14.14 14.38 14.12 14.26 5,905,917 +0.12(+0.84%)
Jul 12, 2004 14.08 14.21 13.93 14.14 4,986,756 +0.07(+0.53%)
Jul 09, 2004 14.04 14.17 13.97 14.06 4,610,851 +0.02(+0.14%)
Jul 08, 2004 14.41 14.41 14.00 14.04 8,316,892 -0.40(-2.79%)
Jul 07, 2004 14.19 14.50 14.11 14.45 9,729,544 +0.35(+2.45%)
Jul 06, 2004 14.19 14.25 13.98 14.10 7,974,550 -0.08(-0.59%)
Jul 02, 2004 14.37 14.39 14.07 14.18 8,520,353 -0.14(-0.98%)
Jul 01, 2004 14.70 14.71 14.16 14.33 11,252,143 -0.29(-1.97%)
Jun 30, 2004 14.63 14.66 14.43 14.61 8,196,528 +0.01(+0.08%)
Jun 29, 2004 14.82 14.82 14.60 14.60 7,668,780 -0.30(-1.99%)
Jun 28, 2004 15.16 15.17 14.88 14.90 5,091,379 -0.20(-1.32%)
Jun 25, 2004 15.13 15.34 15.02 15.10 6,704,946 -0.05(-0.34%)
Jun 24, 2004 14.93 15.35 14.91 15.15 7,774,561 +0.25(+1.66%)
Jun 23, 2004 14.78 14.95 14.66 14.90 5,367,753 +0.13(+0.86%)
Jun 22, 2004 14.75 14.84 14.55 14.78 7,913,905 +0.03(+0.20%)
Jun 21, 2004 14.88 14.98 14.75 14.75 4,705,753 -0.09(-0.62%)
Jun 18, 2004 14.97 14.97 14.78 14.84 6,365,844 -0.12(-0.83%)
Jun 17, 2004 14.88 15.13 14.83 14.96 6,980,393 -0.03(-0.17%)
Jun 16, 2004 15.03 15.04 14.78 14.99 13,704,783 -0.30(-1.96%)
Jun 15, 2004 15.34 15.47 15.13 15.29 6,299,645 +0.01(+0.06%)
Jun 14, 2004 15.41 15.44 15.11 15.28 4,764,546 -0.13(-0.84%)
Jun 10, 2004 15.57 15.62 15.32 15.41 3,163,710 -0.04(-0.24%)
Jun 09, 2004 15.37 15.73 15.37 15.45 8,310,411 +0.02(+0.15%)
Jun 08, 2004 15.26 15.48 15.18 15.42 4,857,133 +0.14(+0.94%)
Jun 07, 2004 15.12 15.31 15.11 15.28 5,612,878 +0.22(+1.43%)
Jun 04, 2004 15.21 15.25 15.06 15.06 6,125,812 +0.08(+0.56%)
Jun 03, 2004 15.11 15.31 14.93 14.98 12,345,369 -0.42(-2.73%)
Jun 02, 2004 15.42 15.45 15.26 15.40 6,285,293 +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.