Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.51 15.63 15.39 15.43 7,546,507 -0.22(-1.38%)
Sep 29, 2004 15.23 15.66 15.20 15.65 8,735,964 +0.42(+2.78%)
Sep 28, 2004 15.28 15.28 14.99 15.23 4,730,419 +0.03(+0.21%)
Sep 27, 2004 15.17 15.33 15.16 15.20 3,519,173 -0.07(-0.48%)
Sep 24, 2004 15.26 15.39 15.25 15.27 5,351,738 +0.01(+0.04%)
Sep 23, 2004 15.10 15.39 15.04 15.26 7,898,400 +0.05(+0.30%)
Sep 22, 2004 15.31 15.38 15.20 15.22 7,078,408 -0.16(-1.05%)
Sep 21, 2004 15.27 15.49 15.22 15.38 6,171,262 +0.16(+1.07%)
Sep 20, 2004 15.12 15.25 15.03 15.22 7,388,131 +0.03(+0.19%)
Sep 17, 2004 15.26 15.32 15.12 15.19 6,616,635 -0.07(-0.47%)
Sep 16, 2004 15.08 15.43 15.06 15.26 10,535,496 +0.29(+1.94%)
Sep 15, 2004 14.58 15.13 14.58 14.97 21,567,204 +0.66(+4.61%)
Sep 14, 2004 14.48 14.48 14.26 14.31 13,210,077 -0.17(-1.20%)
Sep 13, 2004 14.40 14.59 14.40 14.48 8,359,002 +0.13(+0.89%)
Sep 10, 2004 14.00 14.48 13.99 14.36 11,545,258 +0.42(+3.02%)
Sep 09, 2004 14.04 14.10 13.80 13.93 6,826,085 -0.02(-0.16%)
Sep 08, 2004 14.10 14.35 13.93 13.96 7,894,418 -0.14(-1.01%)
Sep 07, 2004 14.11 14.30 14.01 14.10 7,875,675 +0.14(+1.00%)
Sep 03, 2004 13.90 14.08 13.84 13.96 7,054,980 +0.02(+0.12%)
Sep 02, 2004 13.66 14.06 13.60 13.94 14,351,272 +0.64(+4.81%)
Sep 01, 2004 13.15 13.32 13.05 13.30 13,266,071 +0.07(+0.49%)
Aug 31, 2004 13.59 13.62 13.07 13.24 17,252,874 -0.34(-2.49%)
Aug 30, 2004 13.78 13.78 13.45 13.58 8,810,701 -0.20(-1.49%)
Aug 27, 2004 13.66 13.80 13.37 13.78 17,236,006 -0.30(-2.16%)
Aug 26, 2004 13.96 14.13 13.91 14.09 6,497,151 +0.09(+0.63%)
Aug 25, 2004 13.90 14.04 13.80 14.00 5,982,898 +0.10(+0.72%)
Aug 24, 2004 13.89 14.03 13.80 13.90 5,012,730 +0.07(+0.49%)
Aug 23, 2004 13.83 13.93 13.69 13.83 4,516,283 -0.04(-0.27%)
Aug 20, 2004 13.72 13.93 13.71 13.87 8,292,934 +0.07(+0.52%)
Aug 19, 2004 13.64 13.89 13.49 13.80 10,549,085 +0.19(+1.38%)
Aug 18, 2004 13.45 13.75 13.39 13.61 9,076,613 +0.15(+1.08%)
Aug 17, 2004 13.59 13.87 13.44 13.46 14,324,095 +0.23(+1.76%)
Aug 16, 2004 12.73 13.26 12.73 13.23 11,956,426 +0.53(+4.21%)
Aug 13, 2004 12.60 12.70 12.48 12.69 6,377,666 +0.10(+0.77%)
Aug 12, 2004 12.69 12.87 12.59 12.60 8,631,942 -0.09(-0.74%)
Aug 11, 2004 12.79 12.79 12.53 12.69 10,767,671 -0.16(-1.22%)
Aug 10, 2004 12.78 13.00 12.71 12.85 22,102,542 +0.09(+0.74%)
Aug 09, 2004 12.75 12.93 12.75 12.75 4,516,283 -0.02(-0.13%)
Aug 06, 2004 12.78 12.90 12.67 12.77 9,775,246 -0.22(-1.66%)
Aug 05, 2004 13.26 13.33 12.89 12.99 10,829,053 -0.29(-2.21%)
Aug 04, 2004 13.24 13.28 12.98 13.28 10,741,666 -0.09(-0.70%)
Aug 03, 2004 13.66 13.69 13.37 13.37 10,845,453 -0.43(-3.11%)
Aug 02, 2004 13.68 13.89 13.59 13.80 8,174,152 +0.10(+0.73%)
Jul 30, 2004 13.50 13.79 13.41 13.70 5,742,758 +0.15(+1.07%)
Jul 29, 2004 13.52 13.68 13.45 13.56 5,085,827 +0.20(+1.47%)
Jul 28, 2004 13.47 13.59 13.12 13.36 6,675,675 -0.13(-0.93%)
Jul 27, 2004 13.12 13.57 13.12 13.49 7,196,018 +0.38(+2.93%)
Jul 26, 2004 13.37 13.42 12.99 13.10 7,902,618 -0.30(-2.25%)
Jul 23, 2004 13.43 13.59 13.32 13.41 5,016,947 -0.16(-1.20%)
Jul 22, 2004 13.55 13.57 13.27 13.57 8,165,718 +0.02(+0.13%)
Jul 21, 2004 13.85 13.90 13.40 13.55 8,435,379 -0.20(-1.43%)
Jul 20, 2004 14.16 14.16 13.38 13.75 9,388,678 +0.57(+4.32%)
Jul 19, 2004 13.60 13.64 13.10 13.18 12,105,430 -0.36(-2.65%)
Jul 16, 2004 14.01 14.04 13.52 13.54 7,983,211 -0.38(-2.70%)
Jul 15, 2004 14.04 14.06 13.85 13.91 5,596,565 -0.08(-0.59%)
Jul 14, 2004 14.03 14.11 13.89 13.99 6,331,044 -0.09(-0.65%)
Jul 13, 2004 13.97 14.21 13.95 14.09 5,977,744 +0.12(+0.84%)
Jul 12, 2004 13.91 14.03 13.76 13.97 5,047,404 +0.07(+0.53%)
Jul 09, 2004 13.87 14.00 13.81 13.89 4,666,928 +0.02(+0.14%)
Jul 08, 2004 14.23 14.24 13.83 13.87 8,418,042 -0.40(-2.79%)
Jul 07, 2004 14.02 14.32 13.94 14.27 9,847,874 +0.34(+2.45%)
Jul 06, 2004 14.02 14.07 13.81 13.93 8,071,536 -0.08(-0.59%)
Jul 02, 2004 14.20 14.22 13.90 14.01 8,623,977 -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.