Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.33 12.34 12.16 12.18 10,986,766 -0.22(-1.79%)
Sep 29, 2004 12.35 12.54 12.35 12.41 7,308,847 +0.01(+0.11%)
Sep 28, 2004 12.51 12.56 12.34 12.39 11,789,575 -0.12(-0.94%)
Sep 27, 2004 12.60 12.69 12.47 12.51 4,134,348 -0.13(-1.03%)
Sep 24, 2004 12.61 12.76 12.61 12.64 11,181,614 -0.29(-2.22%)
Sep 23, 2004 13.05 13.16 12.88 12.93 6,083,895 -0.10(-0.80%)
Sep 22, 2004 13.09 13.19 12.98 13.03 7,112,316 -0.05(-0.40%)
Sep 21, 2004 13.05 13.18 12.99 13.09 5,412,566 +0.18(+1.42%)
Sep 20, 2004 13.07 13.11 12.86 12.90 5,624,710 -0.17(-1.30%)
Sep 17, 2004 13.33 13.33 13.02 13.07 6,664,305 -0.21(-1.57%)
Sep 16, 2004 13.26 13.45 13.25 13.28 8,618,902 +0.10(+0.79%)
Sep 15, 2004 13.24 13.35 13.13 13.18 9,845,692 +0.10(+0.75%)
Sep 14, 2004 12.87 13.17 12.85 13.08 5,967,415 +0.10(+0.75%)
Sep 13, 2004 13.21 13.30 12.97 12.98 5,532,567 -0.10(-0.75%)
Sep 10, 2004 12.71 13.16 12.64 13.08 6,346,855 +0.47(+3.73%)
Sep 09, 2004 13.00 13.01 12.54 12.61 8,875,893 -0.42(-3.26%)
Sep 08, 2004 13.25 13.39 13.00 13.03 7,970,686 -0.14(-1.09%)
Sep 07, 2004 13.30 13.30 13.12 13.18 6,289,150 +0.06(+0.45%)
Sep 03, 2004 13.14 13.25 13.09 13.12 5,016,443 +0.00(+0.00%)
Sep 02, 2004 13.36 13.36 13.04 13.12 24,033,896 +0.71(+5.68%)
Sep 01, 2004 12.20 12.43 11.84 12.41 9,803,753 +0.17(+1.39%)
Aug 31, 2004 12.47 12.47 12.18 12.24 11,585,850 -0.24(-1.88%)
Aug 30, 2004 12.64 12.67 12.46 12.48 5,725,577 -0.12(-0.99%)
Aug 27, 2004 12.71 12.78 12.56 12.60 4,757,156 -0.07(-0.52%)
Aug 26, 2004 12.67 12.77 12.58 12.67 9,441,915 -0.08(-0.67%)
Aug 25, 2004 12.71 12.75 12.50 12.75 19,233,270 -0.28(-2.16%)
Aug 24, 2004 13.30 13.35 12.97 13.03 7,570,124 -0.18(-1.38%)
Aug 23, 2004 13.46 13.47 13.18 13.22 7,359,205 -0.25(-1.89%)
Aug 20, 2004 12.99 13.54 12.96 13.47 14,002,387 +0.31(+2.33%)
Aug 19, 2004 13.61 13.61 13.16 13.16 9,620,232 -0.46(-3.40%)
Aug 18, 2004 13.28 13.67 13.18 13.63 8,966,046 +0.35(+2.66%)
Aug 17, 2004 13.36 13.47 13.14 13.28 6,283,487 +0.02(+0.15%)
Aug 16, 2004 12.82 13.44 12.82 13.26 7,830,022 +0.44(+3.41%)
Aug 13, 2004 12.77 12.86 12.71 12.82 6,731,652 +0.07(+0.56%)
Aug 12, 2004 12.96 13.04 12.67 12.75 7,394,103 -0.25(-1.91%)
Aug 11, 2004 12.94 13.18 12.90 12.99 6,992,622 -0.12(-0.90%)
Aug 10, 2004 12.81 13.11 12.81 13.11 5,557,669 +0.35(+2.76%)
Aug 09, 2004 12.94 12.99 12.43 12.76 4,428,074 -0.07(-0.56%)
Aug 06, 2004 12.34 13.05 12.34 12.83 16,673,007 -0.10(-0.76%)
Aug 05, 2004 13.23 13.59 12.84 12.93 47,363,556 -1.04(-7.44%)
Aug 04, 2004 14.53 14.53 13.79 13.97 24,262,722 -0.56(-3.87%)
Aug 03, 2004 14.83 14.83 14.48 14.53 5,747,618 -0.23(-1.55%)
Aug 02, 2004 14.80 14.87 14.67 14.76 6,875,224 -0.07(-0.48%)
Jul 30, 2004 14.81 14.84 14.57 14.83 8,287,677 +0.03(+0.18%)
Jul 29, 2004 14.83 14.99 14.64 14.80 10,090,743 +0.44(+3.05%)
Jul 28, 2004 14.50 14.51 14.14 14.37 9,412,374 -0.19(-1.30%)
Jul 27, 2004 14.09 14.61 14.05 14.56 7,269,357 +0.46(+3.29%)
Jul 26, 2004 14.19 14.34 13.92 14.09 5,065,729 -0.07(-0.46%)
Jul 23, 2004 14.05 14.36 14.02 14.16 4,907,616 -0.01(-0.05%)
Jul 22, 2004 14.11 14.24 13.80 14.16 8,866,097 -0.01(-0.09%)
Jul 21, 2004 14.47 14.60 14.18 14.18 6,614,253 -0.25(-1.72%)
Jul 20, 2004 14.37 14.57 14.29 14.43 10,725,490 +0.12(+0.82%)
Jul 19, 2004 14.54 14.67 14.25 14.31 6,905,071 -0.21(-1.44%)
Jul 16, 2004 15.14 15.14 14.40 14.52 14,586,011 -0.62(-4.10%)
Jul 15, 2004 15.10 15.35 15.05 15.14 6,088,334 +0.03(+0.22%)
Jul 14, 2004 15.13 15.26 15.01 15.11 5,399,097 -0.12(-0.77%)
Jul 13, 2004 15.35 15.43 15.19 15.22 6,770,836 -0.19(-1.23%)
Jul 12, 2004 15.51 15.52 15.26 15.41 8,228,901 -0.10(-0.63%)
Jul 09, 2004 15.13 15.53 15.12 15.51 7,584,664 +0.39(+2.55%)
Jul 08, 2004 14.96 15.42 14.79 15.12 16,336,577 -0.22(-1.41%)
Jul 07, 2004 15.29 15.53 15.19 15.34 11,236,563 -0.05(-0.34%)
Jul 06, 2004 15.08 15.68 15.07 15.39 7,880,380 +0.08(+0.51%)
Jul 02, 2004 16.01 16.01 14.90 15.31 15,992,036 -0.71(-4.40%)
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.