Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.85 14.00 13.75 13.86 12,497,955 -0.01(-0.06%)
Sep 29, 2004 13.30 13.87 13.26 13.86 20,620,698 +0.62(+4.68%)
Sep 28, 2004 12.84 13.42 12.84 13.24 13,340,191 +0.43(+3.33%)
Sep 27, 2004 12.78 12.86 12.75 12.82 3,684,818 -0.06(-0.46%)
Sep 24, 2004 12.78 12.96 12.78 12.88 4,581,925 +0.04(+0.35%)
Sep 23, 2004 12.98 13.00 12.77 12.83 4,748,282 -0.15(-1.14%)
Sep 22, 2004 13.11 13.11 12.93 12.98 5,008,414 -0.17(-1.27%)
Sep 21, 2004 13.09 13.22 13.06 13.15 4,946,575 +0.08(+0.59%)
Sep 20, 2004 13.04 13.19 13.02 13.07 3,829,110 -0.04(-0.32%)
Sep 17, 2004 12.96 13.12 12.93 13.11 7,161,472 +0.22(+1.71%)
Sep 16, 2004 12.86 12.99 12.83 12.89 3,468,525 +0.03(+0.26%)
Sep 15, 2004 13.02 13.02 12.82 12.86 4,864,703 -0.18(-1.41%)
Sep 14, 2004 13.09 13.09 12.96 13.04 4,249,502 -0.04(-0.32%)
Sep 13, 2004 12.97 13.11 12.96 13.08 5,475,259 +0.15(+1.15%)
Sep 10, 2004 12.95 12.95 12.74 12.93 4,446,633 +0.04(+0.31%)
Sep 09, 2004 12.95 12.98 12.82 12.89 5,175,642 -0.06(-0.44%)
Sep 08, 2004 12.96 13.00 12.90 12.95 3,748,689 -0.04(-0.32%)
Sep 07, 2004 12.78 13.03 12.77 12.99 8,259,485 +0.32(+2.56%)
Sep 03, 2004 12.66 12.73 12.60 12.67 3,840,723 +0.07(+0.52%)
Sep 02, 2004 12.53 12.62 12.44 12.60 4,700,378 +0.10(+0.77%)
Sep 01, 2004 12.55 12.65 12.48 12.51 4,792,702 -0.01(-0.11%)
Aug 31, 2004 12.48 12.58 12.40 12.52 3,352,975 +0.08(+0.62%)
Aug 30, 2004 12.67 12.67 12.44 12.44 3,925,788 -0.25(-1.97%)
Aug 27, 2004 12.72 12.75 12.63 12.69 2,956,970 -0.00(-0.01%)
Aug 26, 2004 12.72 12.76 12.62 12.69 3,754,786 -0.03(-0.22%)
Aug 25, 2004 12.63 12.75 12.55 12.72 6,050,394 +0.12(+0.98%)
Aug 24, 2004 12.72 12.72 12.55 12.60 7,728,769 +0.19(+1.53%)
Aug 23, 2004 12.48 12.53 12.38 12.41 3,653,172 -0.03(-0.26%)
Aug 20, 2004 12.23 12.50 12.23 12.44 5,730,745 +0.16(+1.33%)
Aug 19, 2004 12.49 12.49 12.17 12.28 7,701,188 -0.21(-1.67%)
Aug 18, 2004 12.44 12.53 12.41 12.49 6,371,495 +0.00(+0.03%)
Aug 17, 2004 12.68 12.78 12.43 12.48 9,042,204 -0.07(-0.54%)
Aug 16, 2004 12.36 12.55 12.28 12.55 6,888,856 +0.19(+1.56%)
Aug 13, 2004 12.34 12.43 12.28 12.36 6,357,269 -0.00(-0.01%)
Aug 12, 2004 12.31 12.40 12.27 12.36 8,553,876 -0.05(-0.42%)
Aug 11, 2004 12.23 12.43 12.15 12.41 6,275,397 +0.14(+1.12%)
Aug 10, 2004 12.07 12.28 12.03 12.27 5,884,618 +0.20(+1.70%)
Aug 09, 2004 12.18 12.23 12.05 12.07 4,849,606 -0.03(-0.26%)
Aug 06, 2004 11.91 12.21 11.80 12.10 13,769,583 +0.11(+0.90%)
Aug 05, 2004 12.37 12.38 11.99 11.99 8,719,072 -0.36(-2.90%)
Aug 04, 2004 12.40 12.43 12.31 12.35 9,105,786 +0.00(+0.03%)
Aug 03, 2004 12.59 12.59 12.27 12.34 11,043,422 -0.24(-1.94%)
Aug 02, 2004 12.61 12.66 12.53 12.59 6,082,040 -0.07(-0.53%)
Jul 30, 2004 12.73 12.76 12.59 12.66 5,033,963 -0.08(-0.59%)
Jul 29, 2004 12.74 12.79 12.58 12.73 4,833,057 +0.09(+0.68%)
Jul 28, 2004 12.43 12.73 12.40 12.65 9,208,852 +0.22(+1.75%)
Jul 27, 2004 12.50 12.51 12.31 12.43 10,042,378 -0.07(-0.59%)
Jul 26, 2004 12.61 12.71 12.47 12.50 7,321,732 -0.11(-0.85%)
Jul 23, 2004 12.66 12.77 12.48 12.61 11,047,777 -0.05(-0.42%)
Jul 22, 2004 12.49 12.71 12.24 12.66 25,892,728 -0.59(-4.44%)
Jul 21, 2004 13.51 13.64 13.18 13.25 7,101,955 -0.19(-1.43%)
Jul 20, 2004 13.47 13.56 13.35 13.45 4,134,242 -0.02(-0.15%)
Jul 19, 2004 13.40 13.53 13.33 13.47 5,044,124 +0.07(+0.49%)
Jul 16, 2004 13.69 13.71 13.38 13.40 6,156,944 -0.27(-2.00%)
Jul 15, 2004 13.57 13.71 13.55 13.67 4,233,824 +0.11(+0.79%)
Jul 14, 2004 13.60 13.68 13.49 13.57 5,582,389 -0.08(-0.62%)
Jul 13, 2004 13.36 13.66 13.36 13.65 5,987,394 +0.18(+1.33%)
Jul 12, 2004 13.27 13.50 13.20 13.47 4,226,857 +0.20(+1.49%)
Jul 09, 2004 13.28 13.37 13.22 13.27 4,996,511 +0.09(+0.72%)
Jul 08, 2004 13.32 13.34 13.17 13.18 4,909,413 -0.17(-1.25%)
Jul 07, 2004 13.17 13.36 13.13 13.35 4,077,048 +0.13(+1.00%)
Jul 06, 2004 13.21 13.26 13.09 13.21 4,699,217 +0.00(+0.01%)
Jul 02, 2004 13.46 13.47 13.16 13.21 5,741,197 -0.25(-1.87%)
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.