Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.17 13.20 12.66 12.83 17,801,576 -0.33(-2.49%)
Aug 30, 2004 13.36 13.36 13.04 13.16 9,090,912 -0.20(-1.49%)
Aug 27, 2004 13.24 13.38 12.96 13.36 17,784,172 -0.30(-2.16%)
Aug 26, 2004 13.53 13.70 13.49 13.65 6,703,783 +0.09(+0.63%)
Aug 25, 2004 13.47 13.61 13.38 13.57 6,173,176 +0.10(+0.72%)
Aug 24, 2004 13.46 13.60 13.37 13.47 5,172,153 +0.07(+0.49%)
Aug 23, 2004 13.41 13.50 13.27 13.40 4,659,917 -0.04(-0.27%)
Aug 20, 2004 13.29 13.51 13.29 13.44 8,556,679 +0.07(+0.52%)
Aug 19, 2004 13.22 13.46 13.07 13.37 10,884,583 +0.18(+1.38%)
Aug 18, 2004 13.03 13.32 12.98 13.19 9,365,281 +0.14(+1.08%)
Aug 17, 2004 13.17 13.44 13.03 13.05 14,779,652 +0.23(+1.76%)
Aug 16, 2004 12.34 12.85 12.33 12.82 12,336,682 +0.52(+4.21%)
Aug 13, 2004 12.21 12.31 12.10 12.30 6,580,498 +0.09(+0.77%)
Aug 12, 2004 12.30 12.48 12.20 12.21 8,906,469 -0.09(-0.74%)
Aug 11, 2004 12.40 12.40 12.15 12.30 11,110,121 -0.15(-1.22%)
Aug 10, 2004 12.38 12.60 12.31 12.45 22,805,482 +0.09(+0.74%)
Aug 09, 2004 12.36 12.53 12.35 12.36 4,659,917 -0.02(-0.13%)
Aug 06, 2004 12.39 12.51 12.28 12.38 10,086,133 -0.21(-1.67%)
Aug 05, 2004 12.85 12.92 12.50 12.59 11,173,456 -0.28(-2.21%)
Aug 04, 2004 12.84 12.87 12.58 12.87 11,083,289 -0.09(-0.70%)
Aug 03, 2004 13.24 13.27 12.96 12.96 11,190,377 -0.42(-3.11%)
Aug 02, 2004 13.25 13.46 13.17 13.38 8,434,119 +0.10(+0.73%)
Jul 30, 2004 13.09 13.36 12.99 13.28 5,925,398 +0.14(+1.07%)
Jul 29, 2004 13.10 13.26 13.03 13.14 5,247,574 +0.19(+1.47%)
Jul 28, 2004 13.06 13.17 12.71 12.95 6,887,985 -0.12(-0.93%)
Jul 27, 2004 12.71 13.15 12.71 13.07 7,424,877 +0.37(+2.93%)
Jul 26, 2004 12.96 13.00 12.59 12.70 8,153,949 -0.29(-2.25%)
Jul 23, 2004 13.02 13.17 12.91 12.99 5,176,504 -0.16(-1.20%)
Jul 22, 2004 13.13 13.15 12.86 13.15 8,425,417 +0.02(+0.13%)
Jul 21, 2004 13.43 13.47 12.99 13.13 8,703,653 -0.19(-1.43%)
Jul 20, 2004 13.72 13.72 12.96 13.32 9,687,271 +0.55(+4.32%)
Jul 19, 2004 13.18 13.22 12.70 12.77 12,490,426 -0.35(-2.65%)
Jul 16, 2004 13.58 13.61 13.11 13.12 8,237,105 -0.36(-2.70%)
Jul 15, 2004 13.61 13.62 13.43 13.48 5,774,555 -0.08(-0.59%)
Jul 14, 2004 13.60 13.67 13.46 13.56 6,532,393 -0.09(-0.65%)
Jul 13, 2004 13.54 13.77 13.52 13.65 6,167,857 +0.11(+0.83%)
Jul 12, 2004 13.48 13.60 13.34 13.54 5,207,929 +0.07(+0.53%)
Jul 09, 2004 13.45 13.57 13.38 13.47 4,815,353 +0.02(+0.14%)
Jul 08, 2004 13.79 13.80 13.41 13.45 8,685,765 -0.39(-2.79%)
Jul 07, 2004 13.59 13.88 13.51 13.83 10,161,071 +0.33(+2.45%)
Jul 06, 2004 13.59 13.64 13.38 13.50 8,328,239 -0.08(-0.59%)
Jul 02, 2004 13.76 13.78 13.47 13.58 8,898,250 -0.14(-0.98%)
Jul 01, 2004 14.07 14.08 13.55 13.72 11,751,201 -0.28(-1.97%)
Jun 30, 2004 14.01 14.03 13.81 13.99 8,560,063 +0.01(+0.08%)
Jun 29, 2004 14.19 14.19 13.98 13.98 8,008,908 -0.28(-1.99%)
Jun 28, 2004 14.52 14.53 14.24 14.27 5,317,193 -0.19(-1.32%)
Jun 25, 2004 14.49 14.69 14.38 14.46 7,002,325 -0.05(-0.34%)
Jun 24, 2004 14.30 14.70 14.27 14.51 8,119,381 +0.24(+1.66%)
Jun 23, 2004 14.15 14.31 14.04 14.27 5,605,825 +0.12(+0.86%)
Jun 22, 2004 14.12 14.21 13.93 14.15 8,264,905 +0.03(+0.19%)
Jun 21, 2004 14.24 14.35 14.12 14.12 4,914,464 -0.09(-0.62%)
Jun 18, 2004 14.33 14.33 14.15 14.21 6,648,184 -0.12(-0.83%)
Jun 17, 2004 14.24 14.48 14.20 14.33 7,289,989 -0.02(-0.17%)
Jun 16, 2004 14.40 14.40 14.16 14.35 14,312,621 -0.29(-1.96%)
Jun 15, 2004 14.69 14.81 14.49 14.64 6,579,048 +0.01(+0.06%)
Jun 14, 2004 14.76 14.78 14.46 14.63 4,975,864 -0.12(-0.84%)
Jun 10, 2004 14.91 14.96 14.67 14.75 3,304,028 -0.04(-0.24%)
Jun 09, 2004 14.71 15.07 14.71 14.79 8,678,996 +0.02(+0.15%)
Jun 08, 2004 14.61 14.82 14.54 14.77 5,072,558 +0.14(+0.94%)
Jun 07, 2004 14.48 14.66 14.46 14.63 5,861,821 +0.21(+1.43%)
Jun 04, 2004 14.56 14.61 14.42 14.42 6,397,505 +0.08(+0.56%)
Jun 03, 2004 14.46 14.66 14.29 14.34 12,892,914 -0.40(-2.73%)
Jun 02, 2004 14.77 14.79 14.61 14.75 6,564,060 +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.