Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.949 10.09 9.501 9.768 759,698 -0.20(-2.05%)
Aug 30, 2004 10.16 10.20 9.862 9.972 297,644 -0.23(-2.23%)
Aug 27, 2004 10.21 10.33 10.01 10.20 478,343 +0.20(+1.96%)
Aug 26, 2004 10.41 10.41 9.886 10.00 931,617 -0.41(-3.92%)
Aug 25, 2004 10.32 10.45 10.10 10.41 710,324 +0.15(+1.45%)
Aug 24, 2004 10.73 10.88 10.12 10.26 717,069 -0.39(-3.69%)
Aug 23, 2004 10.71 11.00 10.58 10.66 626,719 +0.03(+0.30%)
Aug 20, 2004 10.33 10.66 10.24 10.62 438,894 +0.33(+3.21%)
Aug 19, 2004 10.53 10.57 10.17 10.29 777,641 -0.35(-3.25%)
Aug 18, 2004 9.823 10.71 9.776 10.64 1,209,537 +0.90(+9.19%)
Aug 17, 2004 9.572 9.776 9.446 9.744 1,142,093 +0.34(+3.59%)
Aug 16, 2004 9.202 9.540 9.186 9.406 1,136,367 +0.28(+3.01%)
Aug 13, 2004 9.351 9.359 9.037 9.131 803,601 -0.12(-1.27%)
Aug 12, 2004 9.446 9.548 9.234 9.249 554,440 -0.28(-2.97%)
Aug 11, 2004 9.839 9.941 9.257 9.532 1,291,615 -0.67(-6.55%)
Aug 10, 2004 9.964 10.22 9.886 10.20 778,405 +0.29(+2.93%)
Aug 09, 2004 9.933 10.15 9.847 9.909 502,775 +0.01(+0.08%)
Aug 06, 2004 10.07 10.33 9.768 9.902 787,440 -0.41(-3.96%)
Aug 05, 2004 10.32 10.70 10.26 10.31 673,548 -0.06(-0.61%)
Aug 04, 2004 10.33 10.52 10.22 10.37 1,151,764 -0.04(-0.38%)
Aug 03, 2004 10.71 10.78 10.37 10.41 793,548 -0.48(-4.40%)
Aug 02, 2004 11.38 11.39 10.81 10.89 1,207,501 -0.43(-3.82%)
Jul 30, 2004 10.83 11.48 10.82 11.32 1,091,319 +0.41(+3.74%)
Jul 29, 2004 10.73 11.14 10.61 10.92 2,531,948 +0.29(+2.74%)
Jul 28, 2004 11.48 11.48 10.47 10.62 3,670,733 -1.31(-10.99%)
Jul 27, 2004 11.47 11.95 11.29 11.94 914,565 +0.47(+4.11%)
Jul 26, 2004 11.54 12.14 11.34 11.47 881,861 -0.08(-0.68%)
Jul 23, 2004 11.91 12.16 11.50 11.54 923,982 -0.43(-3.61%)
Jul 22, 2004 11.94 12.20 11.54 11.98 1,276,726 -0.01(-0.07%)
Jul 21, 2004 13.08 13.12 11.98 11.98 616,921 -0.90(-7.01%)
Jul 20, 2004 12.49 12.93 12.42 12.89 525,553 +0.47(+3.80%)
Jul 19, 2004 12.34 12.61 12.13 12.42 603,305 +0.11(+0.86%)
Jul 16, 2004 12.57 12.67 12.14 12.31 743,410 -0.11(-0.89%)
Jul 15, 2004 12.57 12.76 12.35 12.42 866,336 -0.07(-0.60%)
Jul 14, 2004 13.07 13.07 12.45 12.49 1,438,592 -0.89(-6.64%)
Jul 13, 2004 13.62 13.79 13.36 13.38 561,439 -0.17(-1.28%)
Jul 12, 2004 13.87 13.87 13.19 13.56 1,382,728 -0.57(-4.06%)
Jul 09, 2004 13.90 14.26 13.86 14.13 985,445 +0.39(+2.80%)
Jul 08, 2004 13.56 14.04 13.50 13.74 767,970 +0.13(+0.98%)
Jul 07, 2004 13.59 14.05 13.59 13.61 491,322 +0.03(+0.23%)
Jul 06, 2004 14.27 14.32 13.41 13.58 773,951 -0.92(-6.34%)
Jul 02, 2004 14.68 14.72 14.17 14.50 375,522 -0.21(-1.44%)
Jul 01, 2004 15.83 15.83 14.71 14.71 789,730 -1.12(-7.10%)
Jun 30, 2004 15.52 15.83 15.30 15.83 605,468 +0.38(+2.44%)
Jun 29, 2004 15.17 15.51 15.04 15.46 892,678 +0.32(+2.13%)
Jun 28, 2004 15.54 15.68 15.10 15.14 1,479,949 +0.20(+1.31%)
Jun 25, 2004 14.31 15.03 14.08 14.94 1,282,835 +0.79(+5.61%)
Jun 24, 2004 14.62 14.69 14.15 14.15 573,273 -0.39(-2.70%)
Jun 23, 2004 14.34 14.65 14.00 14.54 532,680 +0.27(+1.87%)
Jun 22, 2004 13.63 14.27 13.56 14.27 570,601 +0.66(+4.85%)
Jun 21, 2004 13.81 13.97 13.60 13.61 312,660 -0.05(-0.35%)
Jun 18, 2004 13.61 14.00 13.41 13.66 727,249 -0.02(-0.17%)
Jun 17, 2004 14.15 14.15 13.54 13.68 827,270 -0.50(-3.49%)
Jun 16, 2004 14.40 14.43 14.07 14.18 417,389 -0.19(-1.31%)
Jun 15, 2004 14.31 14.44 14.17 14.37 473,889 +0.34(+2.41%)
Jun 14, 2004 14.43 14.49 13.84 14.03 1,139,930 -0.58(-3.98%)
Jun 10, 2004 14.95 15.10 14.47 14.61 550,113 -0.10(-0.69%)
Jun 09, 2004 14.95 15.14 14.60 14.71 844,194 -0.38(-2.55%)
Jun 08, 2004 15.41 15.42 14.91 15.10 387,611 -0.31(-1.99%)
Jun 07, 2004 14.99 15.40 14.89 15.40 402,245 +0.54(+3.65%)
Jun 04, 2004 14.85 14.95 14.59 14.86 830,578 +0.44(+3.05%)
Jun 03, 2004 15.01 15.03 14.42 14.42 741,374 -0.83(-5.41%)
Jun 02, 2004 15.68 15.79 14.89 15.25 1,600,712 -0.83(-5.18%)
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.