Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.40 17.84 17.30 17.73 2,543,760 +0.33(+1.87%)
Sep 29, 2004 17.65 17.82 17.36 17.40 2,608,099 -0.16(-0.92%)
Sep 28, 2004 17.93 18.02 17.50 17.56 3,127,812 -0.38(-2.14%)
Sep 27, 2004 17.53 18.17 17.35 17.95 5,319,616 +0.42(+2.42%)
Sep 24, 2004 17.61 17.63 17.31 17.52 2,998,658 -0.08(-0.45%)
Sep 23, 2004 17.71 17.75 17.48 17.60 3,398,273 -0.10(-0.58%)
Sep 22, 2004 17.43 17.93 17.27 17.71 7,444,460 +0.22(+1.24%)
Sep 21, 2004 16.58 17.60 16.35 17.49 12,917,775 +1.49(+9.32%)
Sep 20, 2004 15.83 16.29 15.83 16.00 3,376,827 -0.20(-1.24%)
Sep 17, 2004 16.28 16.30 16.12 16.20 2,624,302 +0.11(+0.68%)
Sep 16, 2004 16.00 16.14 15.90 16.09 2,096,725 +0.15(+0.93%)
Sep 15, 2004 16.07 16.14 15.90 15.94 2,107,210 -0.27(-1.67%)
Sep 14, 2004 16.06 16.26 15.98 16.21 2,054,071 +0.12(+0.74%)
Sep 13, 2004 15.77 16.14 15.77 16.09 2,645,749 +0.33(+2.06%)
Sep 10, 2004 15.76 15.80 15.58 15.77 1,701,400 +0.01(+0.08%)
Sep 09, 2004 15.53 15.79 15.51 15.76 3,305,816 +0.23(+1.47%)
Sep 08, 2004 15.53 15.64 15.41 15.53 3,029,398 -0.07(-0.44%)
Sep 07, 2004 15.16 15.72 15.07 15.60 4,386,467 +0.75(+5.03%)
Sep 03, 2004 14.67 14.88 14.66 14.85 1,281,769 +0.09(+0.58%)
Sep 02, 2004 14.78 14.81 14.60 14.76 1,466,921 -0.03(-0.23%)
Sep 01, 2004 14.46 14.82 14.40 14.80 2,848,773 +0.37(+2.54%)
Aug 31, 2004 14.52 14.52 14.21 14.43 1,142,845 +0.22(+1.54%)
Aug 30, 2004 14.50 14.54 14.16 14.21 1,275,335 -0.28(-1.95%)
Aug 27, 2004 14.44 14.54 14.35 14.49 745,613 +0.04(+0.29%)
Aug 26, 2004 14.27 14.50 14.20 14.45 1,523,635 +0.13(+0.94%)
Aug 25, 2004 14.52 14.57 14.03 14.32 2,700,556 -0.12(-0.81%)
Aug 24, 2004 14.59 14.68 14.30 14.44 1,881,310 -0.11(-0.74%)
Aug 23, 2004 14.39 14.67 14.26 14.54 1,977,580 +0.16(+1.08%)
Aug 20, 2004 14.16 14.39 14.16 14.39 1,290,347 +0.24(+1.68%)
Aug 19, 2004 14.25 14.31 14.05 14.15 1,240,068 -0.14(-0.98%)
Aug 18, 2004 14.14 14.32 14.10 14.29 1,520,060 +0.13(+0.93%)
Aug 17, 2004 14.28 14.45 14.05 14.16 2,193,472 +0.22(+1.57%)
Aug 16, 2004 13.54 13.95 13.53 13.94 2,513,497 +0.39(+2.88%)
Aug 13, 2004 13.47 13.58 13.38 13.55 1,845,805 +0.20(+1.46%)
Aug 12, 2004 13.64 13.68 13.26 13.36 3,164,032 -0.34(-2.48%)
Aug 11, 2004 13.74 13.78 13.60 13.70 2,265,197 -0.09(-0.62%)
Aug 10, 2004 13.53 13.82 13.53 13.78 2,776,332 +0.39(+2.95%)
Aug 09, 2004 13.59 13.77 13.37 13.39 2,273,538 -0.22(-1.59%)
Aug 06, 2004 13.64 13.80 13.53 13.60 2,894,287 +0.10(+0.73%)
Aug 05, 2004 13.64 13.79 13.48 13.50 3,221,222 +0.01(+0.09%)
Aug 04, 2004 13.28 13.63 13.25 13.49 1,470,734 +0.12(+0.91%)
Aug 03, 2004 13.47 13.47 13.26 13.37 1,643,257 -0.11(-0.81%)
Aug 02, 2004 13.33 13.50 13.32 13.48 2,541,377 +0.04(+0.30%)
Jul 30, 2004 13.51 13.58 13.33 13.44 1,364,456 -0.08(-0.62%)
Jul 29, 2004 13.29 13.53 13.11 13.52 2,070,275 +0.28(+2.12%)
Jul 28, 2004 13.19 13.30 13.04 13.24 2,005,221 +0.05(+0.41%)
Jul 27, 2004 13.23 13.43 12.86 13.19 3,836,252 -0.01(-0.05%)
Jul 26, 2004 13.53 13.60 13.06 13.19 2,936,941 -0.35(-2.62%)
Jul 23, 2004 13.73 13.76 13.42 13.55 1,921,819 -0.15(-1.12%)
Jul 22, 2004 13.48 13.78 13.42 13.70 2,531,131 +0.30(+2.25%)
Jul 21, 2004 13.74 13.91 13.40 13.40 2,235,173 -0.34(-2.50%)
Jul 20, 2004 13.63 13.74 13.37 13.74 3,615,118 -0.17(-1.25%)
Jul 19, 2004 14.15 14.15 13.73 13.92 2,373,143 -0.16(-1.12%)
Jul 16, 2004 13.95 14.20 13.95 14.08 2,754,410 +0.34(+2.51%)
Jul 15, 2004 13.71 13.80 13.62 13.73 1,405,442 +0.05(+0.38%)
Jul 14, 2004 13.82 13.94 13.61 13.68 1,251,506 -0.21(-1.51%)
Jul 13, 2004 13.72 14.04 13.61 13.89 2,499,200 +0.30(+2.22%)
Jul 12, 2004 13.66 13.71 13.42 13.59 2,316,192 -0.04(-0.32%)
Jul 09, 2004 13.62 13.76 13.49 13.63 2,820,655 +0.07(+0.54%)
Jul 08, 2004 14.02 14.02 13.55 13.56 3,571,272 -0.67(-4.69%)
Jul 07, 2004 14.27 14.43 14.09 14.22 1,355,163 +0.01(+0.07%)
Jul 06, 2004 14.48 14.51 14.09 14.21 3,344,419 -0.29(-2.00%)
Jul 02, 2004 14.45 14.72 14.44 14.50 2,177,268 +0.28(+1.95%)
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.