Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.31 13.63 13.06 13.33 16,879,600 +0.17(+1.26%)
Sep 29, 2004 12.84 13.53 12.67 13.16 14,633,672 +0.31(+2.43%)
Sep 28, 2004 12.64 12.96 12.46 12.85 12,934,272 +0.18(+1.45%)
Sep 27, 2004 12.79 12.94 12.44 12.67 11,059,669 -0.23(-1.78%)
Sep 24, 2004 13.35 13.37 12.70 12.89 12,974,477 -0.40(-3.04%)
Sep 23, 2004 13.34 13.37 12.95 13.30 15,762,357 +0.12(+0.91%)
Sep 22, 2004 13.45 13.79 13.12 13.18 17,049,574 -0.64(-4.65%)
Sep 21, 2004 13.77 13.93 13.60 13.82 13,725,953 +0.36(+2.66%)
Sep 20, 2004 13.22 13.85 13.05 13.46 21,645,048 -0.02(-0.14%)
Sep 17, 2004 13.05 13.56 12.94 13.48 27,342,730 +0.53(+4.11%)
Sep 16, 2004 12.69 13.08 12.65 12.95 22,064,422 +0.47(+3.75%)
Sep 15, 2004 12.81 12.85 12.32 12.48 31,703,838 -0.73(-5.56%)
Sep 14, 2004 13.04 13.31 12.94 13.22 18,619,534 +0.06(+0.42%)
Sep 13, 2004 12.89 13.42 12.88 13.16 26,360,810 +0.25(+1.92%)
Sep 10, 2004 12.22 12.98 12.19 12.91 28,310,922 +0.48(+3.84%)
Sep 09, 2004 11.58 12.64 11.53 12.44 35,392,572 +1.13(+9.98%)
Sep 08, 2004 11.55 11.66 11.28 11.31 22,744,314 -0.24(-2.07%)
Sep 07, 2004 11.84 12.09 11.39 11.55 19,811,958 -0.22(-1.87%)
Sep 03, 2004 11.77 12.00 11.67 11.77 19,477,568 -0.37(-3.03%)
Sep 02, 2004 11.71 12.22 11.60 12.13 20,976,598 +0.48(+4.09%)
Sep 01, 2004 11.29 11.82 11.14 11.66 16,118,646 +0.22(+1.93%)
Aug 31, 2004 11.53 11.58 11.08 11.44 15,991,166 -0.05(-0.40%)
Aug 30, 2004 11.83 11.89 11.47 11.48 17,107,756 -0.39(-3.32%)
Aug 27, 2004 11.67 12.04 11.66 11.88 15,393,647 +0.22(+1.89%)
Aug 26, 2004 11.61 11.73 11.52 11.66 16,690,016 +0.03(+0.24%)
Aug 25, 2004 11.40 11.71 11.19 11.63 19,647,868 +0.48(+4.28%)
Aug 24, 2004 11.75 11.80 10.93 11.15 25,589,070 -0.43(-3.72%)
Aug 23, 2004 11.52 11.70 11.45 11.58 21,792,140 +0.25(+2.19%)
Aug 20, 2004 10.65 11.49 10.61 11.33 32,660,916 +0.63(+5.92%)
Aug 19, 2004 10.67 10.87 10.54 10.70 19,732,200 +6.46(+152.26%)
Aug 16, 2004 4.234 4.348 4.210 4.242 4,831,039 -0.04(-0.95%)
Aug 13, 2004 4.201 4.312 4.173 4.283 7,406,562 +0.17(+4.17%)
Aug 12, 2004 4.222 4.234 4.104 4.112 5,946,104 -0.10(-2.33%)
Aug 11, 2004 4.250 4.279 4.181 4.210 8,757,519 -0.13(-2.92%)
Aug 10, 2004 4.259 4.377 4.173 4.336 18,633,916 +0.32(+7.92%)
Aug 09, 2004 3.957 4.108 3.879 4.018 14,370,868 +0.17(+4.45%)
Aug 06, 2004 4.120 4.161 3.794 3.847 46,234,764 -2.19(-36.33%)
Aug 03, 2004 6.400 6.404 5.992 6.041 6,739,569 -0.33(-5.19%)
Aug 02, 2004 6.278 6.396 6.188 6.372 3,825,258 +0.08(+1.30%)
Jul 30, 2004 6.212 6.404 6.131 6.290 3,668,142 +0.07(+1.11%)
Jul 29, 2004 5.890 6.372 5.890 6.221 6,786,815 +0.38(+6.57%)
Jul 28, 2004 5.976 5.996 5.670 5.837 4,587,303 -0.15(-2.52%)
Jul 27, 2004 5.735 6.004 5.645 5.988 7,173,612 +0.19(+3.31%)
Jul 26, 2004 6.037 6.094 5.739 5.796 4,569,325 -0.17(-2.80%)
Jul 23, 2004 6.168 6.176 5.923 5.964 3,373,087 -0.16(-2.66%)
Jul 22, 2004 6.033 6.159 5.874 6.127 4,742,348 +0.13(+2.11%)
Jul 21, 2004 6.486 6.494 5.980 6.000 5,569,549 -0.39(-6.07%)
Jul 20, 2004 6.257 6.412 6.196 6.388 3,107,341 +0.13(+2.02%)
Jul 19, 2004 6.282 6.331 6.123 6.261 4,186,559 +0.07(+1.12%)
Jul 16, 2004 6.567 6.584 6.192 6.192 4,220,881 -0.19(-2.94%)
Jul 15, 2004 6.490 6.559 6.339 6.380 5,556,365 -0.04(-0.70%)
Jul 14, 2004 6.486 6.665 6.294 6.425 8,186,802 -0.30(-4.43%)
Jul 13, 2004 6.816 6.934 6.649 6.722 5,152,898 -0.01(-0.18%)
Jul 12, 2004 6.702 6.894 6.645 6.735 6,138,958 -0.16(-2.31%)
Jul 09, 2004 7.200 7.204 6.759 6.894 10,122,095 -0.31(-4.30%)
Jul 08, 2004 7.363 7.485 7.191 7.204 3,906,431 -0.23(-3.07%)
Jul 07, 2004 7.489 7.644 7.395 7.432 3,128,914 +0.04(+0.50%)
Jul 06, 2004 7.844 7.844 7.310 7.395 5,224,264 -0.46(-5.87%)
Jul 02, 2004 8.048 8.056 7.795 7.856 2,678,160 -0.11(-1.38%)
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.