Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.59 14.59 14.35 14.35 13,400 -0.19(-1.31%)
Sep 29, 2004 14.67 14.67 14.51 14.54 4,400 -0.13(-0.89%)
Sep 28, 2004 14.71 14.71 14.52 14.67 2,100 +0.06(+0.41%)
Sep 27, 2004 14.60 14.70 14.60 14.61 1,800 +0.00(+0.00%)
Sep 24, 2004 14.64 14.64 14.56 14.61 3,400 +0.02(+0.14%)
Sep 23, 2004 14.53 14.59 14.51 14.59 9,700 +0.10(+0.69%)
Sep 22, 2004 14.42 14.50 14.37 14.49 9,900 +0.06(+0.42%)
Sep 21, 2004 14.33 14.43 14.33 14.43 13,900 +0.00(+0.00%)
Sep 20, 2004 14.40 14.43 14.36 14.43 9,400 +0.03(+0.21%)
Sep 17, 2004 14.39 14.40 14.39 14.40 9,300 +0.01(+0.07%)
Sep 16, 2004 14.32 14.39 14.32 14.39 5,000 +0.07(+0.49%)
Sep 15, 2004 14.23 14.32 14.23 14.32 2,500 -0.01(-0.07%)
Sep 14, 2004 14.30 14.33 14.27 14.33 3,200 +0.03(+0.21%)
Sep 13, 2004 14.35 14.36 14.30 14.30 8,300 -0.04(-0.28%)
Sep 10, 2004 14.34 14.34 14.34 14.34 1,400 -0.01(-0.07%)
Sep 09, 2004 14.21 14.35 14.20 14.35 13,000 +0.10(+0.70%)
Sep 08, 2004 14.30 14.30 14.25 14.25 12,300 -0.07(-0.49%)
Sep 07, 2004 14.32 14.32 14.31 14.32 3,600 +0.02(+0.14%)
Sep 03, 2004 14.33 14.33 14.29 14.30 1,700 -0.03(-0.21%)
Sep 02, 2004 14.29 14.34 14.29 14.33 5,300 +0.01(+0.07%)
Sep 01, 2004 14.36 14.36 14.31 14.32 7,100 -0.07(-0.49%)
Aug 31, 2004 14.34 14.39 14.30 14.39 13,900 +0.05(+0.35%)
Aug 30, 2004 14.36 14.38 14.27 14.34 28,200 +0.03(+0.21%)
Aug 27, 2004 14.35 14.35 14.31 14.31 6,500 -0.02(-0.14%)
Aug 26, 2004 14.18 14.34 14.11 14.33 30,200 +0.09(+0.63%)
Aug 25, 2004 14.13 14.24 14.13 14.24 7,800 +0.11(+0.78%)
Aug 24, 2004 14.15 14.16 14.06 14.13 11,800 +0.02(+0.14%)
Aug 23, 2004 14.17 14.17 14.07 14.11 7,500 -0.03(-0.21%)
Aug 20, 2004 14.20 14.20 14.10 14.14 10,400 -0.11(-0.77%)
Aug 19, 2004 14.22 14.25 14.08 14.25 9,500 +0.08(+0.56%)
Aug 18, 2004 14.21 14.21 14.16 14.17 3,600 -0.10(-0.70%)
Aug 17, 2004 14.27 14.29 14.21 14.27 9,800 +0.00(+0.00%)
Aug 16, 2004 14.30 14.30 14.27 14.27 2,700 -0.02(-0.14%)
Aug 13, 2004 14.26 14.29 14.26 14.29 1,300 +0.04(+0.28%)
Aug 12, 2004 14.15 14.28 14.15 14.25 7,900 +0.05(+0.35%)
Aug 11, 2004 14.20 14.22 14.17 14.20 12,700 +0.00(+0.00%)
Aug 10, 2004 14.34 14.37 14.05 14.20 18,400 -0.14(-0.98%)
Aug 09, 2004 14.40 14.40 14.26 14.34 2,900 -0.09(-0.62%)
Aug 06, 2004 14.35 14.44 14.25 14.43 20,700 +0.43(+3.07%)
Aug 05, 2004 14.02 14.02 13.99 14.00 8,200 -0.04(-0.28%)
Aug 04, 2004 14.03 14.05 13.98 14.04 13,600 +0.07(+0.50%)
Aug 03, 2004 13.96 13.99 13.92 13.97 11,600 +0.06(+0.43%)
Aug 02, 2004 13.89 13.91 13.87 13.91 8,500 +0.02(+0.14%)
Jul 30, 2004 13.81 13.89 13.81 13.89 8,300 +0.10(+0.73%)
Jul 29, 2004 13.55 13.79 13.54 13.79 17,200 +0.20(+1.47%)
Jul 28, 2004 13.60 13.60 13.55 13.59 4,800 +0.00(+0.00%)
Jul 27, 2004 13.61 13.61 13.58 13.59 1,000 -0.03(-0.22%)
Jul 26, 2004 13.63 13.63 13.54 13.62 9,800 -0.01(-0.07%)
Jul 23, 2004 13.62 13.68 13.60 13.63 7,400 -0.02(-0.15%)
Jul 22, 2004 13.63 13.68 13.63 13.65 1,700 +0.03(+0.22%)
Jul 21, 2004 13.81 13.81 13.51 13.62 26,600 -0.19(-1.38%)
Jul 20, 2004 13.96 13.96 13.81 13.81 8,300 -0.12(-0.86%)
Jul 19, 2004 14.00 14.00 13.86 13.93 5,000 -0.02(-0.14%)
Jul 16, 2004 13.96 13.96 13.85 13.95 10,600 +0.01(+0.07%)
Jul 15, 2004 13.87 13.95 13.86 13.94 6,500 +0.10(+0.72%)
Jul 14, 2004 13.82 13.87 13.81 13.84 10,100 -0.02(-0.14%)
Jul 13, 2004 13.90 13.90 13.80 13.86 11,000 -0.04(-0.29%)
Jul 12, 2004 13.84 13.90 13.82 13.90 7,100 +0.10(+0.72%)
Jul 09, 2004 13.79 13.83 13.79 13.80 3,900 +0.07(+0.51%)
Jul 08, 2004 13.78 13.80 13.73 13.73 6,600 -0.05(-0.36%)
Jul 07, 2004 13.73 13.78 13.66 13.78 4,600 +0.10(+0.73%)
Jul 06, 2004 13.68 13.79 13.67 13.68 5,600 -0.03(-0.22%)
Jul 02, 2004 13.49 13.71 13.49 13.71 22,300 +0.22(+1.63%)
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.