Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.11 12.29 11.79 12.28 126,774 +0.17(+1.39%)
Aug 30, 2004 12.23 12.24 12.06 12.11 90,721 -0.02(-0.15%)
Aug 27, 2004 12.10 12.39 12.08 12.13 139,505 -0.02(-0.15%)
Aug 26, 2004 12.43 12.62 12.06 12.15 148,705 -0.23(-1.89%)
Aug 25, 2004 12.41 12.56 12.15 12.39 129,234 -0.05(-0.38%)
Aug 24, 2004 11.87 12.62 11.87 12.43 244,775 +0.37(+3.10%)
Aug 23, 2004 11.92 12.58 11.70 12.06 380,964 +0.29(+2.46%)
Aug 20, 2004 10.89 11.87 10.89 11.77 251,301 +0.83(+7.61%)
Aug 19, 2004 10.66 10.96 10.56 10.94 83,339 +0.24(+2.27%)
Aug 18, 2004 10.33 10.75 10.07 10.69 68,682 +0.36(+3.53%)
Aug 17, 2004 10.33 10.36 10.19 10.33 37,336 +0.01(+0.09%)
Aug 16, 2004 9.908 10.38 9.908 10.32 42,685 +0.41(+4.15%)
Aug 13, 2004 10.05 10.10 9.706 9.908 71,571 -0.09(-0.93%)
Aug 12, 2004 10.42 10.42 9.983 10.00 54,240 -0.57(-5.39%)
Aug 11, 2004 10.42 10.61 10.27 10.57 38,406 +0.10(+0.98%)
Aug 10, 2004 10.31 10.67 10.31 10.47 71,143 +0.00(+0.00%)
Aug 09, 2004 10.38 10.52 10.28 10.47 32,415 +0.14(+1.36%)
Aug 06, 2004 10.57 10.64 10.33 10.33 46,965 -0.34(-3.16%)
Aug 05, 2004 10.65 10.70 10.45 10.67 109,763 +0.02(+0.18%)
Aug 04, 2004 10.47 10.79 10.14 10.65 67,184 +0.12(+1.15%)
Aug 03, 2004 10.77 10.85 10.47 10.53 55,951 -0.32(-2.93%)
Aug 02, 2004 10.89 11.12 10.76 10.84 68,147 -0.14(-1.28%)
Jul 30, 2004 10.49 11.09 10.49 10.98 83,874 +0.47(+4.44%)
Jul 29, 2004 10.42 10.59 10.39 10.52 39,048 +0.14(+1.35%)
Jul 28, 2004 10.51 10.51 10.05 10.38 38,941 -0.14(-1.33%)
Jul 27, 2004 10.33 10.58 10.05 10.52 73,282 +0.14(+1.35%)
Jul 26, 2004 10.56 10.61 10.22 10.38 49,104 -0.23(-2.20%)
Jul 23, 2004 10.17 10.75 10.05 10.61 92,111 +0.42(+4.13%)
Jul 22, 2004 10.29 10.48 10.19 10.19 293,024 -0.09(-0.91%)
Jul 21, 2004 10.38 10.62 10.17 10.28 52,635 -0.05(-0.45%)
Jul 20, 2004 9.955 10.38 9.889 10.33 42,578 +0.37(+3.76%)
Jul 19, 2004 10.22 10.24 9.628 9.955 56,807 -0.28(-2.74%)
Jul 16, 2004 10.33 10.47 10.18 10.24 34,020 -0.09(-0.91%)
Jul 15, 2004 10.14 10.42 10.14 10.33 29,099 +0.12(+1.19%)
Jul 14, 2004 10.52 10.52 10.19 10.21 48,035 -0.36(-3.36%)
Jul 13, 2004 10.84 10.84 10.54 10.56 80,450 -0.19(-1.74%)
Jul 12, 2004 10.52 10.83 10.42 10.75 51,779 +0.28(+2.68%)
Jul 09, 2004 10.48 10.77 10.45 10.47 37,550 -0.06(-0.53%)
Jul 08, 2004 10.49 10.70 10.42 10.53 77,562 -0.01(-0.09%)
Jul 07, 2004 10.52 10.72 10.45 10.53 80,985 -0.07(-0.71%)
Jul 06, 2004 10.76 10.76 10.54 10.61 85,371 -0.15(-1.39%)
Jul 02, 2004 10.87 10.98 10.66 10.76 53,598 -0.03(-0.26%)
Jul 01, 2004 10.89 11.30 10.75 10.79 113,829 -0.04(-0.35%)
Jun 30, 2004 10.85 10.85 10.67 10.82 131,053 +0.00(+0.00%)
Jun 29, 2004 11.02 11.12 10.75 10.82 110,833 -0.29(-2.61%)
Jun 28, 2004 11.10 11.31 11.02 11.11 206,475 +0.11(+1.02%)
Jun 25, 2004 10.14 11.07 10.14 11.00 277,084 +0.91(+8.98%)
Jun 24, 2004 9.955 10.19 9.880 10.10 111,903 +0.19(+1.89%)
Jun 23, 2004 9.581 10.00 9.581 9.908 203,373 +0.23(+2.42%)
Jun 22, 2004 9.581 9.768 9.394 9.674 130,197 +0.17(+1.77%)
Jun 21, 2004 9.534 9.609 9.394 9.506 206,475 -0.09(-0.97%)
Jun 18, 2004 9.628 9.796 9.347 9.600 143,035 +0.07(+0.69%)
Jun 17, 2004 9.478 9.674 9.422 9.534 49,746 +0.06(+0.59%)
Jun 16, 2004 9.441 9.572 9.310 9.478 29,206 +0.04(+0.40%)
Jun 15, 2004 9.366 9.628 9.329 9.441 110,298 +0.02(+0.20%)
Jun 14, 2004 9.347 9.497 9.067 9.422 106,768 -0.21(-2.14%)
Jun 10, 2004 9.805 9.927 9.441 9.628 66,222 -0.14(-1.44%)
Jun 09, 2004 9.703 9.815 9.067 9.768 156,408 +0.07(+0.67%)
Jun 08, 2004 8.693 9.703 8.693 9.703 207,438 +1.06(+12.22%)
Jun 07, 2004 8.020 8.646 8.011 8.646 100,991 +0.63(+7.81%)
Jun 04, 2004 7.945 8.216 7.945 8.020 187,540 +0.12(+1.54%)
Jun 03, 2004 8.198 8.198 7.852 7.899 43,006 -0.28(-3.43%)
Jun 02, 2004 7.899 8.188 7.889 8.179 89,223 +0.21(+2.70%)
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.