Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.82 13.18 12.82 12.98 136,629 +0.12(+0.95%)
Sep 29, 2004 12.72 12.86 12.66 12.86 67,302 +0.09(+0.74%)
Sep 28, 2004 12.17 12.82 12.11 12.76 101,699 +0.50(+4.06%)
Sep 27, 2004 12.55 12.55 12.16 12.26 105,000 -0.38(-3.04%)
Sep 24, 2004 12.68 13.00 12.54 12.65 66,450 -0.03(-0.22%)
Sep 23, 2004 12.77 12.82 12.37 12.68 68,367 -0.05(-0.37%)
Sep 22, 2004 12.63 12.86 12.40 12.72 84,873 -0.09(-0.73%)
Sep 21, 2004 12.68 12.93 12.68 12.82 105,213 -0.05(-0.36%)
Sep 20, 2004 12.79 12.91 12.56 12.86 87,429 +0.17(+1.33%)
Sep 17, 2004 13.05 13.05 12.61 12.70 92,754 -0.33(-2.52%)
Sep 16, 2004 12.63 13.18 12.63 13.02 97,653 +0.35(+2.74%)
Sep 15, 2004 13.15 13.17 12.62 12.68 90,092 -0.53(-3.98%)
Sep 14, 2004 12.95 13.30 12.86 13.20 144,296 +0.30(+2.33%)
Sep 13, 2004 12.91 13.24 12.72 12.90 122,891 +0.04(+0.29%)
Sep 10, 2004 12.49 13.19 12.49 12.86 234,495 +0.14(+1.11%)
Sep 09, 2004 12.27 12.85 12.23 12.72 233,856 +0.40(+3.28%)
Sep 08, 2004 12.30 12.32 12.11 12.32 119,590 +0.02(+0.15%)
Sep 07, 2004 12.40 12.51 12.22 12.30 107,130 +0.10(+0.85%)
Sep 03, 2004 12.34 12.34 12.11 12.20 133,221 -0.23(-1.89%)
Sep 02, 2004 12.35 12.48 12.21 12.43 32,692 +0.13(+1.07%)
Sep 01, 2004 12.34 12.74 12.21 12.30 154,519 -0.04(-0.30%)
Aug 31, 2004 12.17 12.35 11.84 12.34 126,192 +0.17(+1.39%)
Aug 30, 2004 12.28 12.30 12.11 12.17 90,305 -0.02(-0.15%)
Aug 27, 2004 12.16 12.44 12.13 12.19 138,865 -0.02(-0.15%)
Aug 26, 2004 12.49 12.68 12.11 12.21 148,023 -0.23(-1.89%)
Aug 25, 2004 12.47 12.62 12.21 12.44 128,642 -0.05(-0.38%)
Aug 24, 2004 11.93 12.68 11.93 12.49 243,653 +0.38(+3.10%)
Aug 23, 2004 11.97 12.64 11.76 12.11 379,217 +0.29(+2.46%)
Aug 20, 2004 10.94 11.93 10.94 11.82 250,149 +0.84(+7.61%)
Aug 19, 2004 10.71 11.01 10.61 10.99 82,957 +0.24(+2.27%)
Aug 18, 2004 10.38 10.80 10.11 10.74 68,367 +0.37(+3.53%)
Aug 17, 2004 10.38 10.40 10.24 10.38 37,165 +0.01(+0.09%)
Aug 16, 2004 9.954 10.42 9.954 10.37 42,490 +0.41(+4.15%)
Aug 13, 2004 10.09 10.14 9.751 9.954 71,243 -0.09(-0.93%)
Aug 12, 2004 10.47 10.47 10.03 10.05 53,991 -0.57(-5.39%)
Aug 11, 2004 10.47 10.66 10.32 10.62 38,230 +0.10(+0.98%)
Aug 10, 2004 10.36 10.71 10.36 10.52 70,817 +0.00(+0.00%)
Aug 09, 2004 10.42 10.56 10.33 10.52 32,267 +0.14(+1.36%)
Aug 06, 2004 10.62 10.69 10.38 10.38 46,749 -0.34(-3.15%)
Aug 05, 2004 10.70 10.75 10.50 10.71 109,260 +0.02(+0.17%)
Aug 04, 2004 10.52 10.84 10.19 10.70 66,876 +0.12(+1.15%)
Aug 03, 2004 10.82 10.90 10.52 10.57 55,695 -0.32(-2.93%)
Aug 02, 2004 10.94 11.17 10.81 10.89 67,835 -0.14(-1.28%)
Jul 30, 2004 10.54 11.14 10.54 11.03 83,489 +0.47(+4.44%)
Jul 29, 2004 10.47 10.64 10.44 10.56 38,869 +0.14(+1.35%)
Jul 28, 2004 10.55 10.55 10.09 10.42 38,763 -0.14(-1.33%)
Jul 27, 2004 10.38 10.63 10.09 10.56 72,946 +0.14(+1.35%)
Jul 26, 2004 10.61 10.66 10.26 10.42 48,879 -0.23(-2.20%)
Jul 23, 2004 10.22 10.80 10.09 10.66 91,689 +0.42(+4.13%)
Jul 22, 2004 10.34 10.53 10.24 10.24 291,681 -0.09(-0.91%)
Jul 21, 2004 10.42 10.67 10.22 10.33 52,393 -0.05(-0.45%)
Jul 20, 2004 10.00 10.42 9.935 10.38 42,383 +0.38(+3.76%)
Jul 19, 2004 10.26 10.28 9.672 10.00 56,547 -0.28(-2.74%)
Jul 16, 2004 10.38 10.52 10.23 10.28 33,864 -0.09(-0.90%)
Jul 15, 2004 10.19 10.47 10.19 10.38 28,965 +0.12(+1.19%)
Jul 14, 2004 10.56 10.56 10.24 10.25 47,814 -0.36(-3.36%)
Jul 13, 2004 10.89 10.89 10.59 10.61 80,081 -0.19(-1.74%)
Jul 12, 2004 10.56 10.88 10.47 10.80 51,542 +0.28(+2.68%)
Jul 09, 2004 10.53 10.82 10.50 10.52 37,378 -0.06(-0.53%)
Jul 08, 2004 10.54 10.75 10.47 10.57 77,206 -0.01(-0.09%)
Jul 07, 2004 10.56 10.77 10.50 10.58 80,614 -0.08(-0.70%)
Jul 06, 2004 10.81 10.81 10.59 10.66 84,980 -0.15(-1.39%)
Jul 02, 2004 10.92 11.03 10.71 10.81 53,352 -0.03(-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.