Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.58 13.61 13.06 13.23 17,266,928 -0.34(-2.49%)
Aug 30, 2004 13.77 13.77 13.44 13.57 8,817,878 -0.20(-1.49%)
Aug 27, 2004 13.65 13.79 13.36 13.77 17,250,046 -0.30(-2.16%)
Aug 26, 2004 13.95 14.12 13.90 14.07 6,502,444 +0.09(+0.63%)
Aug 25, 2004 13.89 14.03 13.79 13.99 5,987,772 +0.10(+0.72%)
Aug 24, 2004 13.88 14.02 13.78 13.89 5,016,814 +0.07(+0.49%)
Aug 23, 2004 13.82 13.92 13.68 13.82 4,519,963 -0.04(-0.27%)
Aug 20, 2004 13.70 13.92 13.70 13.86 8,299,690 +0.07(+0.52%)
Aug 19, 2004 13.62 13.88 13.48 13.78 10,557,678 +0.19(+1.38%)
Aug 18, 2004 13.43 13.74 13.38 13.60 9,084,007 +0.14(+1.08%)
Aug 17, 2004 13.58 13.86 13.43 13.45 14,335,764 +0.23(+1.76%)
Aug 16, 2004 12.72 13.25 12.71 13.22 11,966,166 +0.53(+4.21%)
Aug 13, 2004 12.59 12.69 12.47 12.68 6,382,862 +0.10(+0.77%)
Aug 12, 2004 12.68 12.86 12.58 12.59 8,638,974 -0.09(-0.74%)
Aug 11, 2004 12.78 12.78 12.52 12.68 10,776,443 -0.16(-1.22%)
Aug 10, 2004 12.77 12.99 12.70 12.84 22,120,548 +0.09(+0.74%)
Aug 09, 2004 12.74 12.92 12.73 12.74 4,519,963 -0.02(-0.13%)
Aug 06, 2004 12.77 12.89 12.66 12.76 9,783,210 -0.22(-1.67%)
Aug 05, 2004 13.25 13.32 12.88 12.98 10,837,875 -0.29(-2.21%)
Aug 04, 2004 13.23 13.27 12.97 13.27 10,750,416 -0.09(-0.70%)
Aug 03, 2004 13.65 13.68 13.36 13.36 10,854,289 -0.43(-3.11%)
Aug 02, 2004 13.66 13.88 13.58 13.79 8,180,811 +0.10(+0.73%)
Jul 30, 2004 13.49 13.78 13.39 13.69 5,747,436 +0.15(+1.07%)
Jul 29, 2004 13.51 13.67 13.43 13.55 5,089,970 +0.20(+1.47%)
Jul 28, 2004 13.46 13.58 13.10 13.35 6,681,113 -0.13(-0.93%)
Jul 27, 2004 13.10 13.56 13.10 13.48 7,201,881 +0.38(+2.93%)
Jul 26, 2004 13.36 13.41 12.98 13.09 7,909,055 -0.30(-2.25%)
Jul 23, 2004 13.42 13.58 13.31 13.39 5,021,034 -0.16(-1.20%)
Jul 22, 2004 13.54 13.56 13.26 13.56 8,172,370 +0.02(+0.13%)
Jul 21, 2004 13.84 13.89 13.39 13.54 8,442,250 -0.20(-1.43%)
Jul 20, 2004 14.15 14.15 13.37 13.74 9,396,327 +0.57(+4.32%)
Jul 19, 2004 13.59 13.63 13.09 13.17 12,115,292 -0.36(-2.65%)
Jul 16, 2004 14.00 14.03 13.51 13.53 7,989,715 -0.38(-2.70%)
Jul 15, 2004 14.03 14.05 13.84 13.90 5,601,124 -0.08(-0.59%)
Jul 14, 2004 14.02 14.10 13.88 13.98 6,336,201 -0.09(-0.65%)
Jul 13, 2004 13.95 14.20 13.93 14.07 5,982,614 +0.12(+0.83%)
Jul 12, 2004 13.90 14.02 13.75 13.96 5,051,516 +0.07(+0.53%)
Jul 09, 2004 13.86 13.99 13.80 13.88 4,670,730 +0.02(+0.14%)
Jul 08, 2004 14.22 14.22 13.82 13.86 8,424,899 -0.40(-2.79%)
Jul 07, 2004 14.01 14.31 13.93 14.26 9,855,897 +0.34(+2.45%)
Jul 06, 2004 14.01 14.06 13.80 13.92 8,078,111 -0.08(-0.59%)
Jul 02, 2004 14.18 14.21 13.89 14.00 8,631,002 -0.14(-0.99%)
Jul 01, 2004 14.51 14.52 13.97 14.14 11,398,269 -0.28(-1.97%)
Jun 30, 2004 14.44 14.47 14.24 14.43 8,302,972 +0.01(+0.08%)
Jun 29, 2004 14.63 14.63 14.41 14.42 7,768,371 -0.29(-1.99%)
Jun 28, 2004 14.97 14.98 14.69 14.71 5,157,498 -0.20(-1.32%)
Jun 25, 2004 14.94 15.15 14.83 14.90 6,792,019 -0.05(-0.34%)
Jun 24, 2004 14.74 15.15 14.72 14.96 7,875,526 +0.24(+1.66%)
Jun 23, 2004 14.59 14.76 14.47 14.71 5,437,461 +0.13(+0.86%)
Jun 22, 2004 14.56 14.65 14.36 14.59 8,016,679 +0.03(+0.20%)
Jun 21, 2004 14.69 14.79 14.56 14.56 4,766,864 -0.09(-0.62%)
Jun 18, 2004 14.77 14.77 14.59 14.65 6,448,514 -0.12(-0.83%)
Jun 17, 2004 14.69 14.93 14.64 14.77 7,071,044 -0.03(-0.17%)
Jun 16, 2004 14.84 14.84 14.59 14.80 13,882,760 -0.30(-1.96%)
Jun 15, 2004 15.14 15.27 14.94 15.09 6,381,455 +0.01(+0.06%)
Jun 14, 2004 15.21 15.24 14.91 15.08 4,826,421 -0.13(-0.84%)
Jun 10, 2004 15.37 15.42 15.13 15.21 3,204,796 -0.04(-0.24%)
Jun 09, 2004 15.17 15.53 15.17 15.25 8,418,334 +0.02(+0.15%)
Jun 08, 2004 15.06 15.28 14.99 15.23 4,920,210 +0.14(+0.94%)
Jun 07, 2004 14.93 15.11 14.91 15.08 5,685,769 +0.21(+1.43%)
Jun 04, 2004 15.01 15.06 14.87 14.87 6,205,365 +0.08(+0.56%)
Jun 03, 2004 14.91 15.12 14.73 14.79 12,505,692 -0.42(-2.73%)
Jun 02, 2004 15.23 15.25 15.06 15.20 6,366,917 +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.