Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.76 13.12 12.76 12.92 137,258 +0.12(+0.95%)
Sep 29, 2004 12.67 12.81 12.60 12.80 67,612 +0.09(+0.74%)
Sep 28, 2004 12.11 12.76 12.06 12.70 102,168 +0.50(+4.06%)
Sep 27, 2004 12.50 12.50 12.10 12.21 105,484 -0.38(-3.04%)
Sep 24, 2004 12.62 12.94 12.48 12.59 66,757 -0.03(-0.22%)
Sep 23, 2004 12.71 12.76 12.31 12.62 68,682 -0.05(-0.37%)
Sep 22, 2004 12.57 12.81 12.34 12.67 85,264 -0.09(-0.73%)
Sep 21, 2004 12.62 12.87 12.62 12.76 105,698 -0.05(-0.36%)
Sep 20, 2004 12.73 12.85 12.51 12.81 87,832 +0.17(+1.33%)
Sep 17, 2004 12.99 12.99 12.55 12.64 93,181 -0.33(-2.52%)
Sep 16, 2004 12.57 13.12 12.57 12.96 98,102 +0.35(+2.74%)
Sep 15, 2004 13.09 13.11 12.56 12.62 90,507 -0.52(-3.98%)
Sep 14, 2004 12.89 13.24 12.81 13.14 144,961 +0.30(+2.33%)
Sep 13, 2004 12.85 13.18 12.67 12.84 123,457 +0.04(+0.29%)
Sep 10, 2004 12.43 13.13 12.43 12.81 235,575 +0.14(+1.11%)
Sep 09, 2004 12.22 12.79 12.17 12.67 234,933 +0.40(+3.28%)
Sep 08, 2004 12.24 12.26 12.06 12.26 120,141 +0.02(+0.15%)
Sep 07, 2004 12.34 12.45 12.16 12.24 107,624 +0.10(+0.85%)
Sep 03, 2004 12.28 12.28 12.06 12.14 133,834 -0.23(-1.89%)
Sep 02, 2004 12.29 12.42 12.15 12.38 32,843 +0.13(+1.07%)
Sep 01, 2004 12.28 12.68 12.15 12.24 155,231 -0.04(-0.30%)
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%)
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.