Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.04 16.13 16.00 16.13 1,885,836 +0.12(+0.78%)
Aug 30, 2004 16.17 16.23 15.96 16.01 2,426,447 -0.26(-1.61%)
Aug 27, 2004 16.18 16.28 16.09 16.27 1,305,776 -0.00(-0.01%)
Aug 26, 2004 16.13 16.47 16.09 16.27 3,186,711 +0.19(+1.21%)
Aug 25, 2004 15.99 16.10 15.93 16.08 1,962,166 +0.12(+0.78%)
Aug 24, 2004 15.89 15.99 15.89 15.95 1,601,525 +0.11(+0.72%)
Aug 23, 2004 15.91 15.94 15.76 15.84 1,604,093 -0.07(-0.43%)
Aug 20, 2004 15.72 15.96 15.69 15.91 2,517,716 +0.13(+0.83%)
Aug 19, 2004 15.63 15.78 15.56 15.78 1,906,611 +0.14(+0.92%)
Aug 18, 2004 15.33 15.65 15.30 15.63 3,159,867 +0.30(+1.93%)
Aug 17, 2004 15.35 15.50 15.31 15.34 1,580,283 -0.04(-0.28%)
Aug 16, 2004 14.87 15.38 14.87 15.38 2,274,254 +0.45(+3.03%)
Aug 13, 2004 14.91 14.96 14.75 14.93 2,060,204 +0.03(+0.17%)
Aug 12, 2004 15.04 15.10 14.80 14.90 1,736,211 -0.16(-1.07%)
Aug 11, 2004 15.04 15.15 14.99 15.06 1,710,534 -0.12(-0.76%)
Aug 10, 2004 15.12 15.18 15.00 15.18 1,531,264 +0.19(+1.27%)
Aug 09, 2004 14.84 15.07 14.70 14.99 2,110,624 +0.14(+0.95%)
Aug 06, 2004 15.06 15.06 14.79 14.85 3,349,174 -0.37(-2.46%)
Aug 05, 2004 15.67 15.67 15.09 15.22 2,904,034 -0.44(-2.79%)
Aug 04, 2004 15.53 15.77 15.50 15.66 1,959,831 +0.09(+0.55%)
Aug 03, 2004 15.72 15.72 15.54 15.57 1,961,699 -0.20(-1.28%)
Aug 02, 2004 15.58 15.80 15.55 15.77 2,873,922 +0.20(+1.28%)
Jul 30, 2004 15.58 15.58 15.40 15.57 2,101,053 -0.04(-0.26%)
Jul 29, 2004 15.34 15.69 15.25 15.62 3,956,311 +0.45(+2.97%)
Jul 28, 2004 15.10 15.19 14.87 15.17 3,819,524 +0.01(+0.07%)
Jul 27, 2004 14.93 15.21 14.91 15.15 3,121,118 +0.17(+1.13%)
Jul 26, 2004 15.09 15.12 14.84 14.99 3,825,593 -0.07(-0.44%)
Jul 23, 2004 15.22 15.27 14.98 15.05 3,472,656 -0.25(-1.64%)
Jul 22, 2004 15.18 15.36 15.05 15.30 4,574,886 -0.05(-0.32%)
Jul 21, 2004 15.52 15.60 15.35 15.35 2,520,284 -0.20(-1.28%)
Jul 20, 2004 15.47 15.58 15.41 15.55 2,895,397 +0.02(+0.15%)
Jul 19, 2004 15.67 15.72 15.44 15.53 2,802,260 -0.22(-1.37%)
Jul 16, 2004 15.77 15.78 15.66 15.74 3,061,595 +0.06(+0.40%)
Jul 15, 2004 15.56 15.73 15.53 15.68 2,215,665 +0.10(+0.63%)
Jul 14, 2004 15.75 15.83 15.54 15.58 2,486,204 -0.25(-1.56%)
Jul 13, 2004 15.83 15.85 15.78 15.83 1,630,003 -0.04(-0.28%)
Jul 12, 2004 15.91 15.93 15.75 15.87 1,761,654 -0.08(-0.51%)
Jul 09, 2004 15.89 16.01 15.86 15.96 1,926,452 +0.13(+0.85%)
Jul 08, 2004 16.05 16.05 15.76 15.82 2,699,554 -0.28(-1.73%)
Jul 07, 2004 16.07 16.16 16.03 16.10 1,914,314 +0.04(+0.25%)
Jul 06, 2004 16.08 16.25 16.06 16.06 3,172,238 -0.07(-0.45%)
Jul 02, 2004 16.16 16.31 16.09 16.13 1,851,522 +0.00(+0.03%)
Jul 01, 2004 16.23 16.27 16.04 16.13 2,301,098 -0.10(-0.61%)
Jun 30, 2004 16.16 16.23 16.11 16.23 2,258,615 +0.08(+0.49%)
Jun 29, 2004 16.26 16.33 16.08 16.15 2,354,085 -0.11(-0.69%)
Jun 28, 2004 16.17 16.57 16.15 16.26 4,334,459 +0.13(+0.78%)
Jun 25, 2004 16.12 16.24 15.74 16.13 10,262,274 +0.62(+4.02%)
Jun 24, 2004 15.47 15.60 15.44 15.51 2,988,066 +0.02(+0.15%)
Jun 23, 2004 15.38 15.55 15.36 15.48 2,659,872 +0.13(+0.82%)
Jun 22, 2004 15.21 15.36 15.12 15.36 2,130,932 +0.11(+0.72%)
Jun 21, 2004 15.36 15.48 15.21 15.25 2,465,429 -0.09(-0.60%)
Jun 18, 2004 15.33 15.48 15.32 15.34 1,806,005 -0.04(-0.25%)
Jun 17, 2004 15.37 15.51 15.29 15.38 2,184,152 -0.03(-0.17%)
Jun 16, 2004 15.40 15.43 15.29 15.41 1,212,873 +0.05(+0.33%)
Jun 15, 2004 15.31 15.65 15.30 15.35 2,694,885 +0.10(+0.63%)
Jun 14, 2004 15.21 15.26 15.16 15.26 1,457,035 -0.00(-0.03%)
Jun 10, 2004 15.11 15.37 15.09 15.26 2,693,951 +0.16(+1.06%)
Jun 09, 2004 15.10 15.11 15.02 15.10 2,150,773 +0.00(+0.03%)
Jun 08, 2004 15.05 15.20 14.99 15.10 2,833,539 +0.04(+0.24%)
Jun 07, 2004 14.87 15.10 14.87 15.06 2,795,024 +0.22(+1.49%)
Jun 04, 2004 15.08 15.10 14.84 14.84 2,778,218 -0.20(-1.31%)
Jun 03, 2004 15.13 15.13 14.97 15.04 2,201,893 -0.09(-0.62%)
Jun 02, 2004 15.22 15.25 15.05 15.13 2,401,704 -0.08(-0.55%)
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.