Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.34 15.46 15.22 15.27 7,629,248 -0.21(-1.38%)
Sep 29, 2004 15.06 15.49 15.04 15.48 8,831,747 +0.42(+2.78%)
Sep 28, 2004 15.11 15.11 14.83 15.06 4,782,284 +0.03(+0.21%)
Sep 27, 2004 15.00 15.17 15.00 15.03 3,557,758 -0.07(-0.48%)
Sep 24, 2004 15.10 15.22 15.08 15.10 5,410,416 +0.01(+0.04%)
Sep 23, 2004 14.94 15.22 14.88 15.10 7,985,000 +0.04(+0.30%)
Sep 22, 2004 15.14 15.21 15.03 15.05 7,156,017 -0.16(-1.05%)
Sep 21, 2004 15.10 15.32 15.06 15.21 6,238,925 +0.16(+1.07%)
Sep 20, 2004 14.95 15.08 14.87 15.05 7,469,136 +0.03(+0.19%)
Sep 17, 2004 15.10 15.16 14.96 15.02 6,689,181 -0.07(-0.47%)
Sep 16, 2004 14.92 15.26 14.90 15.10 10,651,010 +0.29(+1.94%)
Sep 15, 2004 14.43 14.97 14.43 14.81 21,803,672 +0.65(+4.61%)
Sep 14, 2004 14.33 14.33 14.11 14.16 13,354,915 -0.17(-1.20%)
Sep 13, 2004 14.24 14.43 14.24 14.33 8,450,652 +0.13(+0.89%)
Sep 10, 2004 13.85 14.33 13.84 14.20 11,671,843 +0.42(+3.02%)
Sep 09, 2004 13.89 13.95 13.65 13.78 6,900,927 -0.02(-0.16%)
Sep 08, 2004 13.95 14.19 13.78 13.81 7,980,974 -0.14(-1.01%)
Sep 07, 2004 13.96 14.14 13.86 13.95 7,962,026 +0.14(+1.00%)
Sep 03, 2004 13.75 13.93 13.69 13.81 7,132,332 +0.02(+0.12%)
Sep 02, 2004 13.51 13.90 13.45 13.79 14,508,622 +0.63(+4.81%)
Sep 01, 2004 13.01 13.17 12.91 13.16 13,411,523 +0.06(+0.49%)
Aug 31, 2004 13.44 13.47 12.93 13.09 17,442,038 -0.34(-2.49%)
Aug 30, 2004 13.63 13.63 13.31 13.43 8,907,303 -0.20(-1.49%)
Aug 27, 2004 13.51 13.65 13.23 13.63 17,424,984 -0.30(-2.16%)
Aug 26, 2004 13.81 13.98 13.76 13.93 6,568,387 +0.09(+0.63%)
Aug 25, 2004 13.75 13.89 13.65 13.85 6,048,496 +0.10(+0.72%)
Aug 24, 2004 13.74 13.88 13.65 13.75 5,067,691 +0.07(+0.49%)
Aug 23, 2004 13.68 13.78 13.54 13.68 4,565,801 -0.04(-0.27%)
Aug 20, 2004 13.57 13.78 13.56 13.72 8,383,859 +0.07(+0.52%)
Aug 19, 2004 13.49 13.74 13.34 13.65 10,664,747 +0.19(+1.38%)
Aug 18, 2004 13.30 13.60 13.25 13.46 9,176,131 +0.14(+1.08%)
Aug 17, 2004 13.44 13.72 13.30 13.32 14,481,148 +0.23(+1.76%)
Aug 16, 2004 12.60 13.12 12.59 13.09 12,087,519 +0.53(+4.21%)
Aug 13, 2004 12.47 12.56 12.35 12.56 6,447,592 +0.10(+0.77%)
Aug 12, 2004 12.55 12.73 12.46 12.46 8,726,585 -0.09(-0.74%)
Aug 11, 2004 12.65 12.65 12.40 12.55 10,885,730 -0.15(-1.22%)
Aug 10, 2004 12.64 12.86 12.57 12.71 22,344,880 +0.09(+0.74%)
Aug 09, 2004 12.61 12.79 12.61 12.62 4,565,801 -0.02(-0.13%)
Aug 06, 2004 12.64 12.76 12.54 12.63 9,882,424 -0.21(-1.67%)
Aug 05, 2004 13.12 13.19 12.75 12.85 10,947,785 -0.29(-2.21%)
Aug 04, 2004 13.10 13.14 12.84 13.14 10,859,440 -0.09(-0.70%)
Aug 03, 2004 13.51 13.54 13.23 13.23 10,964,365 -0.43(-3.11%)
Aug 02, 2004 13.53 13.74 13.44 13.65 8,263,775 +0.10(+0.73%)
Jul 30, 2004 13.36 13.64 13.26 13.56 5,805,723 +0.14(+1.07%)
Jul 29, 2004 13.37 13.53 13.30 13.41 5,141,589 +0.19(+1.47%)
Jul 28, 2004 13.33 13.44 12.97 13.22 6,748,868 -0.12(-0.93%)
Jul 27, 2004 12.97 13.43 12.97 13.34 7,274,917 +0.38(+2.93%)
Jul 26, 2004 13.23 13.27 12.85 12.96 7,989,264 -0.30(-2.25%)
Jul 23, 2004 13.29 13.44 13.17 13.26 5,071,954 -0.16(-1.20%)
Jul 22, 2004 13.40 13.43 13.13 13.42 8,255,249 +0.02(+0.13%)
Jul 21, 2004 13.70 13.75 13.26 13.40 8,527,866 -0.19(-1.43%)
Jul 20, 2004 14.00 14.00 13.23 13.60 9,491,618 +0.56(+4.32%)
Jul 19, 2004 13.45 13.49 12.96 13.03 12,238,157 -0.35(-2.65%)
Jul 16, 2004 13.86 13.89 13.38 13.39 8,070,741 -0.37(-2.70%)
Jul 15, 2004 13.89 13.90 13.70 13.76 5,657,927 -0.08(-0.59%)
Jul 14, 2004 13.88 13.96 13.74 13.84 6,400,459 -0.09(-0.65%)
Jul 13, 2004 13.81 14.05 13.79 13.93 6,043,285 +0.12(+0.84%)
Jul 12, 2004 13.76 13.88 13.61 13.82 5,102,745 +0.07(+0.53%)
Jul 09, 2004 13.72 13.85 13.66 13.74 4,718,097 +0.02(+0.14%)
Jul 08, 2004 14.08 14.08 13.68 13.72 8,510,339 -0.39(-2.79%)
Jul 07, 2004 13.87 14.17 13.79 14.12 9,955,848 +0.34(+2.45%)
Jul 06, 2004 13.87 13.92 13.66 13.78 8,160,034 -0.08(-0.59%)
Jul 02, 2004 14.04 14.06 13.75 13.86 8,718,532 -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.