Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.03 15.15 14.91 14.96 7,786,512 -0.21(-1.38%)
Sep 29, 2004 14.76 15.17 14.74 15.17 9,013,799 +0.41(+2.79%)
Sep 28, 2004 14.80 14.81 14.53 14.76 4,880,863 +0.03(+0.21%)
Sep 27, 2004 14.70 14.86 14.70 14.73 3,631,095 -0.07(-0.48%)
Sep 24, 2004 14.79 14.91 14.78 14.80 5,521,943 +0.01(+0.04%)
Sep 23, 2004 14.64 14.92 14.58 14.79 8,149,598 +0.04(+0.30%)
Sep 22, 2004 14.84 14.90 14.73 14.75 7,303,527 -0.16(-1.05%)
Sep 21, 2004 14.80 15.01 14.75 14.91 6,367,530 +0.16(+1.07%)
Sep 20, 2004 14.65 14.78 14.57 14.75 7,623,100 +0.03(+0.19%)
Sep 17, 2004 14.79 14.85 14.66 14.72 6,827,068 -0.07(-0.47%)
Sep 16, 2004 14.62 14.96 14.60 14.79 10,870,562 +0.28(+1.94%)
Sep 15, 2004 14.13 14.67 14.13 14.51 22,253,118 +0.64(+4.61%)
Sep 14, 2004 14.04 14.04 13.83 13.87 13,630,204 -0.17(-1.20%)
Sep 13, 2004 13.95 14.14 13.95 14.04 8,624,848 +0.12(+0.89%)
Sep 10, 2004 13.57 14.04 13.56 13.91 11,912,438 +0.41(+3.02%)
Sep 09, 2004 13.61 13.67 13.37 13.51 7,043,178 -0.02(-0.16%)
Sep 08, 2004 13.67 13.90 13.50 13.53 8,145,488 -0.14(-1.01%)
Sep 07, 2004 13.68 13.86 13.58 13.67 8,126,149 +0.14(+1.00%)
Sep 03, 2004 13.47 13.65 13.42 13.53 7,279,353 +0.02(+0.12%)
Sep 02, 2004 13.24 13.62 13.18 13.51 14,807,693 +0.62(+4.81%)
Sep 01, 2004 12.74 12.91 12.65 12.89 13,687,979 +0.06(+0.49%)
Aug 31, 2004 13.17 13.20 12.66 12.83 17,801,576 -0.33(-2.49%)
Aug 30, 2004 13.36 13.36 13.04 13.16 9,090,912 -0.20(-1.49%)
Aug 27, 2004 13.24 13.38 12.96 13.36 17,784,172 -0.30(-2.16%)
Aug 26, 2004 13.53 13.70 13.49 13.65 6,703,783 +0.09(+0.63%)
Aug 25, 2004 13.47 13.61 13.38 13.57 6,173,176 +0.10(+0.72%)
Aug 24, 2004 13.46 13.60 13.37 13.47 5,172,153 +0.07(+0.49%)
Aug 23, 2004 13.41 13.50 13.27 13.40 4,659,917 -0.04(-0.27%)
Aug 20, 2004 13.29 13.51 13.29 13.44 8,556,679 +0.07(+0.52%)
Aug 19, 2004 13.22 13.46 13.07 13.37 10,884,583 +0.18(+1.38%)
Aug 18, 2004 13.03 13.32 12.98 13.19 9,365,281 +0.14(+1.08%)
Aug 17, 2004 13.17 13.44 13.03 13.05 14,779,652 +0.23(+1.76%)
Aug 16, 2004 12.34 12.85 12.33 12.82 12,336,682 +0.52(+4.21%)
Aug 13, 2004 12.21 12.31 12.10 12.30 6,580,498 +0.09(+0.77%)
Aug 12, 2004 12.30 12.48 12.20 12.21 8,906,469 -0.09(-0.74%)
Aug 11, 2004 12.40 12.40 12.15 12.30 11,110,121 -0.15(-1.22%)
Aug 10, 2004 12.38 12.60 12.31 12.45 22,805,482 +0.09(+0.74%)
Aug 09, 2004 12.36 12.53 12.35 12.36 4,659,917 -0.02(-0.13%)
Aug 06, 2004 12.39 12.51 12.28 12.38 10,086,133 -0.21(-1.67%)
Aug 05, 2004 12.85 12.92 12.50 12.59 11,173,456 -0.28(-2.21%)
Aug 04, 2004 12.84 12.87 12.58 12.87 11,083,289 -0.09(-0.70%)
Aug 03, 2004 13.24 13.27 12.96 12.96 11,190,377 -0.42(-3.11%)
Aug 02, 2004 13.25 13.46 13.17 13.38 8,434,119 +0.10(+0.73%)
Jul 30, 2004 13.09 13.36 12.99 13.28 5,925,398 +0.14(+1.07%)
Jul 29, 2004 13.10 13.26 13.03 13.14 5,247,574 +0.19(+1.47%)
Jul 28, 2004 13.06 13.17 12.71 12.95 6,887,985 -0.12(-0.93%)
Jul 27, 2004 12.71 13.15 12.71 13.07 7,424,877 +0.37(+2.93%)
Jul 26, 2004 12.96 13.00 12.59 12.70 8,153,949 -0.29(-2.25%)
Jul 23, 2004 13.02 13.17 12.91 12.99 5,176,504 -0.16(-1.20%)
Jul 22, 2004 13.13 13.15 12.86 13.15 8,425,417 +0.02(+0.13%)
Jul 21, 2004 13.43 13.47 12.99 13.13 8,703,653 -0.19(-1.43%)
Jul 20, 2004 13.72 13.72 12.96 13.32 9,687,271 +0.55(+4.32%)
Jul 19, 2004 13.18 13.22 12.70 12.77 12,490,426 -0.35(-2.65%)
Jul 16, 2004 13.58 13.61 13.11 13.12 8,237,105 -0.36(-2.70%)
Jul 15, 2004 13.61 13.62 13.43 13.48 5,774,555 -0.08(-0.59%)
Jul 14, 2004 13.60 13.67 13.46 13.56 6,532,393 -0.09(-0.65%)
Jul 13, 2004 13.54 13.77 13.52 13.65 6,167,857 +0.11(+0.83%)
Jul 12, 2004 13.48 13.60 13.34 13.54 5,207,929 +0.07(+0.53%)
Jul 09, 2004 13.45 13.57 13.38 13.47 4,815,353 +0.02(+0.14%)
Jul 08, 2004 13.79 13.80 13.41 13.45 8,685,765 -0.39(-2.79%)
Jul 07, 2004 13.59 13.88 13.51 13.83 10,161,071 +0.33(+2.45%)
Jul 06, 2004 13.59 13.64 13.38 13.50 8,328,239 -0.08(-0.59%)
Jul 02, 2004 13.76 13.78 13.47 13.58 8,898,250 -0.14(-0.98%)
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.