Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.841 9.841 9.309 9.624 202,309 -0.11(-1.11%)
Aug 30, 2004 10.02 10.16 9.723 9.733 170,873 -0.36(-3.61%)
Aug 27, 2004 9.723 10.20 9.723 10.10 183,042 +0.27(+2.71%)
Aug 26, 2004 9.792 9.851 9.654 9.832 257,780 -0.02(-0.20%)
Aug 25, 2004 9.664 10.03 9.605 9.851 314,062 +0.14(+1.42%)
Aug 24, 2004 10.14 10.14 9.615 9.713 183,853 -0.23(-2.28%)
Aug 23, 2004 9.920 10.18 9.782 9.940 210,422 +0.21(+2.13%)
Aug 20, 2004 9.664 9.871 9.538 9.733 239,729 +0.10(+1.02%)
Aug 19, 2004 9.891 9.891 9.467 9.634 597,498 -0.26(-2.59%)
Aug 18, 2004 9.348 9.989 9.348 9.891 328,664 +0.27(+2.77%)
Aug 17, 2004 9.171 9.782 9.013 9.624 402,186 +0.64(+7.13%)
Aug 16, 2004 8.875 9.161 8.796 8.983 151,909 +0.17(+1.90%)
Aug 13, 2004 8.875 8.875 8.648 8.816 152,315 +0.07(+0.79%)
Aug 12, 2004 9.053 9.053 8.717 8.747 261,025 -0.29(-3.17%)
Aug 11, 2004 9.171 9.191 8.836 9.033 330,287 -0.38(-4.08%)
Aug 10, 2004 9.319 9.496 9.200 9.417 189,836 +0.15(+1.60%)
Aug 09, 2004 9.240 9.437 9.151 9.269 208,293 +0.13(+1.40%)
Aug 06, 2004 9.260 9.565 9.082 9.141 311,121 -0.37(-3.94%)
Aug 05, 2004 9.684 9.812 9.437 9.516 240,033 -0.25(-2.53%)
Aug 04, 2004 9.437 9.999 9.417 9.762 267,109 +0.31(+3.23%)
Aug 03, 2004 9.861 9.861 9.447 9.457 547,200 -0.28(-2.84%)
Aug 02, 2004 9.832 9.979 9.299 9.733 468,507 +0.01(+0.10%)
Jul 30, 2004 9.674 9.871 9.417 9.723 310,107 -0.02(-0.20%)
Jul 29, 2004 9.319 9.782 9.210 9.743 350,467 +0.62(+6.81%)
Jul 28, 2004 9.082 9.417 8.895 9.122 612,000 -0.10(-1.07%)
Jul 27, 2004 8.737 9.338 8.737 9.220 584,011 +0.39(+4.47%)
Jul 26, 2004 8.776 9.003 8.619 8.826 853,960 +0.17(+1.94%)
Jul 23, 2004 8.875 8.974 8.431 8.658 759,853 -0.18(-2.01%)
Jul 22, 2004 8.481 8.974 7.800 8.836 2,706,085 -2.12(-19.35%)
Jul 21, 2004 12.56 13.03 10.96 10.96 1,097,239 -1.67(-13.20%)
Jul 20, 2004 12.16 12.67 12.15 12.62 351,786 +0.38(+3.14%)
Jul 19, 2004 12.25 12.38 11.91 12.24 465,160 +0.08(+0.65%)
Jul 16, 2004 12.54 12.73 12.13 12.16 318,422 -0.35(-2.76%)
Jul 15, 2004 12.55 12.69 12.35 12.50 279,278 +0.26(+2.09%)
Jul 14, 2004 12.00 12.50 11.96 12.25 386,366 -0.22(-1.74%)
Jul 13, 2004 12.74 13.10 12.44 12.46 453,498 -0.36(-2.77%)
Jul 12, 2004 13.26 13.71 12.26 12.82 888,338 -0.98(-7.08%)
Jul 09, 2004 13.81 14.07 13.58 13.80 205,453 +0.21(+1.52%)
Jul 08, 2004 13.81 13.84 13.46 13.59 317,205 -0.18(-1.29%)
Jul 07, 2004 13.76 14.37 13.75 13.77 429,160 -0.08(-0.57%)
Jul 06, 2004 14.84 14.86 13.71 13.85 431,594 -1.06(-7.14%)
Jul 02, 2004 15.28 15.28 14.76 14.91 431,898 -0.20(-1.31%)
Jul 01, 2004 15.35 15.50 14.97 15.11 451,064 -0.39(-2.54%)
Jun 30, 2004 15.14 15.55 15.01 15.50 394,276 +0.41(+2.75%)
Jun 29, 2004 14.59 15.09 14.59 15.09 244,394 +0.40(+2.75%)
Jun 28, 2004 14.87 14.95 14.59 14.68 208,495 -0.09(-0.60%)
Jun 25, 2004 14.27 14.83 14.22 14.77 442,445 +0.46(+3.24%)
Jun 24, 2004 14.56 15.04 14.31 14.31 364,360 -0.15(-1.02%)
Jun 23, 2004 14.05 14.54 14.02 14.46 285,464 +0.36(+2.59%)
Jun 22, 2004 13.82 14.17 13.75 14.09 384,135 +0.29(+2.07%)
Jun 21, 2004 13.98 14.31 13.81 13.81 125,949 -0.17(-1.20%)
Jun 18, 2004 13.93 14.40 13.82 13.97 277,352 -0.15(-1.05%)
Jun 17, 2004 14.46 14.46 13.90 14.12 262,952 -0.32(-2.19%)
Jun 16, 2004 14.53 14.70 14.34 14.44 217,926 -0.17(-1.15%)
Jun 15, 2004 14.56 14.79 14.40 14.60 217,419 +0.14(+0.95%)
Jun 14, 2004 14.82 15.04 14.24 14.47 404,924 -0.61(-4.06%)
Jun 10, 2004 15.46 15.76 15.00 15.08 363,042 -0.36(-2.36%)
Jun 09, 2004 15.55 15.76 15.36 15.44 386,670 -0.16(-1.01%)
Jun 08, 2004 15.65 15.85 15.28 15.60 283,233 +0.11(+0.70%)
Jun 07, 2004 15.38 15.64 15.23 15.49 208,800 +0.46(+3.08%)
Jun 04, 2004 14.89 15.28 14.69 15.03 390,422 +0.72(+5.03%)
Jun 03, 2004 14.90 14.90 14.30 14.31 306,963 -0.43(-2.94%)
Jun 02, 2004 15.00 15.14 14.57 14.74 296,721 -0.42(-2.80%)
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.