Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.28 12.45 11.97 12.04 214,742 -0.32(-2.60%)
Oct 28, 2004 12.59 13.04 12.36 12.36 185,003 -0.18(-1.45%)
Oct 27, 2004 11.78 13.03 11.69 12.54 497,954 +0.91(+7.83%)
Oct 26, 2004 12.10 12.10 11.54 11.63 149,271 -0.34(-2.83%)
Oct 25, 2004 11.92 12.10 11.92 11.97 184,196 +0.16(+1.32%)
Oct 22, 2004 12.59 12.65 11.63 11.82 728,834 -1.02(-7.97%)
Oct 21, 2004 12.28 13.01 11.86 12.84 780,935 +1.21(+10.45%)
Oct 20, 2004 11.93 11.93 11.44 11.63 190,075 +0.01(+0.07%)
Oct 19, 2004 11.75 11.92 11.45 11.62 349,605 +0.10(+0.83%)
Oct 18, 2004 11.19 11.80 11.14 11.52 201,025 +0.27(+2.39%)
Oct 15, 2004 11.28 11.56 11.09 11.25 151,806 -0.16(-1.44%)
Oct 14, 2004 11.57 11.57 10.78 11.42 268,687 +0.20(+1.78%)
Oct 13, 2004 11.64 11.76 11.22 11.22 265,229 -0.32(-2.78%)
Oct 12, 2004 11.29 11.82 11.24 11.54 332,661 +0.17(+1.53%)
Oct 11, 2004 11.71 11.71 11.27 11.36 385,222 -0.25(-2.17%)
Oct 08, 2004 12.15 12.29 11.50 11.62 220,160 -0.73(-5.90%)
Oct 07, 2004 12.39 12.52 12.15 12.35 159,414 +0.10(+0.78%)
Oct 06, 2004 12.15 12.40 11.90 12.25 193,072 +0.23(+1.95%)
Oct 05, 2004 12.02 12.24 11.82 12.02 131,750 -0.07(-0.57%)
Oct 04, 2004 12.20 12.92 11.93 12.09 303,613 -0.14(-1.14%)
Oct 01, 2004 11.49 12.42 11.44 12.22 612,645 +0.69(+5.94%)
Sep 30, 2004 10.58 11.63 10.41 11.54 1,541,813 +0.56(+5.05%)
Sep 29, 2004 10.47 11.42 10.45 10.98 485,620 +0.43(+4.03%)
Sep 28, 2004 11.20 11.35 10.51 10.56 855,858 -0.69(-6.10%)
Sep 27, 2004 10.89 11.62 10.88 11.24 712,696 -0.08(-0.69%)
Sep 24, 2004 11.76 12.08 11.30 11.32 626,822 -0.44(-3.76%)
Sep 23, 2004 12.04 12.18 11.15 11.76 3,212,150 -1.47(-11.08%)
Sep 22, 2004 14.36 14.60 13.12 13.23 1,114,979 -1.26(-8.68%)
Sep 21, 2004 14.62 14.63 14.27 14.49 216,702 -0.07(-0.48%)
Sep 20, 2004 14.64 14.68 14.33 14.56 228,459 -0.16(-1.06%)
Sep 17, 2004 15.10 15.31 14.40 14.71 327,474 -0.14(-0.94%)
Sep 16, 2004 14.28 14.96 14.18 14.85 422,108 +0.25(+1.72%)
Sep 15, 2004 14.41 14.75 13.60 14.60 1,053,657 -0.16(-1.12%)
Sep 14, 2004 14.85 15.05 14.17 14.77 399,516 -0.39(-2.58%)
Sep 13, 2004 14.94 15.40 14.90 15.16 765,950 +0.36(+2.46%)
Sep 10, 2004 13.79 14.84 13.57 14.79 672,699 +1.08(+7.84%)
Sep 09, 2004 13.96 13.97 13.49 13.72 513,284 -0.12(-0.88%)
Sep 08, 2004 13.99 14.12 13.47 13.84 710,045 +0.18(+1.33%)
Sep 07, 2004 14.70 14.81 13.57 13.66 662,671 -0.79(-5.48%)
Sep 03, 2004 14.75 14.88 14.23 14.45 709,815 -0.41(-2.79%)
Sep 02, 2004 14.14 15.29 13.62 14.86 2,969,052 +0.87(+6.20%)
Sep 01, 2004 13.00 14.07 12.71 13.99 1,684,975 +1.05(+8.11%)
Aug 31, 2004 12.23 13.01 12.00 12.94 688,721 +0.71(+5.81%)
Aug 30, 2004 12.37 12.37 12.15 12.23 296,351 -0.09(-0.70%)
Aug 27, 2004 12.32 12.41 12.15 12.32 315,025 +0.16(+1.36%)
Aug 26, 2004 12.26 12.53 11.93 12.15 318,252 +0.10(+0.79%)
Aug 25, 2004 12.09 12.23 11.82 12.06 271,454 -0.19(-1.56%)
Aug 24, 2004 12.03 12.52 11.94 12.25 528,154 +0.32(+2.69%)
Aug 23, 2004 12.09 12.36 11.59 11.93 383,609 -0.22(-1.79%)
Aug 20, 2004 11.93 12.98 11.79 12.15 1,475,304 +0.36(+3.02%)
Aug 19, 2004 11.36 11.93 11.04 11.79 464,526 +0.61(+5.43%)
Aug 18, 2004 10.24 11.78 10.08 11.18 891,476 +1.02(+10.08%)
Aug 17, 2004 10.02 10.37 9.786 10.16 630,165 +0.14(+1.39%)
Aug 16, 2004 10.06 10.58 9.699 10.02 908,651 -0.03(-0.35%)
Aug 13, 2004 8.493 10.91 8.372 10.05 3,277,507 +1.73(+20.73%)
Aug 12, 2004 8.389 8.545 8.242 8.328 227,422 +0.01(+0.10%)
Aug 11, 2004 8.467 8.502 8.103 8.320 175,436 +0.08(+0.95%)
Aug 10, 2004 8.155 8.441 8.146 8.242 242,637 +0.28(+3.49%)
Aug 09, 2004 7.851 8.051 7.773 7.964 130,828 +0.06(+0.77%)
Aug 06, 2004 8.216 8.216 7.756 7.903 280,790 -0.30(-3.70%)
Aug 05, 2004 8.684 8.693 8.207 8.207 152,267 -0.60(-6.80%)
Aug 04, 2004 8.415 8.832 8.415 8.806 226,384 +0.31(+3.68%)
Aug 03, 2004 8.849 8.849 8.476 8.493 209,094 -0.36(-4.02%)
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.