Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.04 15.16 14.93 14.97 7,780,175 -0.21(-1.38%)
Sep 29, 2004 14.77 15.19 14.75 15.18 9,006,462 +0.41(+2.78%)
Sep 28, 2004 14.82 14.82 14.54 14.77 4,876,890 +0.03(+0.21%)
Sep 27, 2004 14.71 14.87 14.71 14.74 3,628,139 -0.07(-0.48%)
Sep 24, 2004 14.81 14.92 14.79 14.81 5,517,448 +0.01(+0.04%)
Sep 23, 2004 14.65 14.93 14.59 14.81 8,142,964 +0.04(+0.30%)
Sep 22, 2004 14.85 14.92 14.74 14.76 7,297,582 -0.16(-1.05%)
Sep 21, 2004 14.81 15.03 14.77 14.92 6,362,348 +0.16(+1.07%)
Sep 20, 2004 14.66 14.79 14.58 14.76 7,616,895 +0.03(+0.19%)
Sep 17, 2004 14.81 14.86 14.67 14.73 6,821,511 -0.07(-0.47%)
Sep 16, 2004 14.63 14.97 14.61 14.80 10,861,714 +0.28(+1.94%)
Sep 15, 2004 14.15 14.68 14.15 14.52 22,235,006 +0.64(+4.61%)
Sep 14, 2004 14.05 14.05 13.84 13.88 13,619,110 -0.17(-1.20%)
Sep 13, 2004 13.97 14.15 13.96 14.05 8,617,828 +0.12(+0.89%)
Sep 10, 2004 13.58 14.05 13.57 13.92 11,902,742 +0.41(+3.02%)
Sep 09, 2004 13.62 13.68 13.38 13.52 7,037,446 -0.02(-0.16%)
Sep 08, 2004 13.68 13.92 13.51 13.54 8,138,858 -0.14(-1.01%)
Sep 07, 2004 13.69 13.87 13.59 13.68 8,119,535 +0.14(+1.00%)
Sep 03, 2004 13.48 13.66 13.43 13.54 7,273,428 +0.02(+0.12%)
Sep 02, 2004 13.25 13.63 13.19 13.52 14,795,641 +0.62(+4.81%)
Sep 01, 2004 12.75 12.92 12.66 12.90 13,676,838 +0.06(+0.49%)
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%)
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.