Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.86 11.86 11.69 11.71 11,428,489 -0.21(-1.79%)
Sep 29, 2004 11.87 12.05 11.87 11.93 7,602,699 +0.01(+0.10%)
Sep 28, 2004 12.03 12.08 11.86 11.91 12,263,574 -0.11(-0.94%)
Sep 27, 2004 12.11 12.20 11.99 12.03 4,300,570 -0.13(-1.03%)
Sep 24, 2004 12.12 12.27 12.12 12.15 11,631,170 -0.28(-2.22%)
Sep 23, 2004 12.54 12.66 12.38 12.43 6,328,498 -0.10(-0.80%)
Sep 22, 2004 12.58 12.68 12.47 12.53 7,398,267 -0.05(-0.40%)
Sep 21, 2004 12.55 12.67 12.49 12.58 5,630,178 +0.18(+1.42%)
Sep 20, 2004 12.56 12.61 12.36 12.40 5,850,851 -0.16(-1.30%)
Sep 17, 2004 12.81 12.81 12.52 12.57 6,932,243 -0.20(-1.57%)
Sep 16, 2004 12.74 12.93 12.74 12.77 8,965,425 +0.10(+0.79%)
Sep 15, 2004 12.73 12.84 12.62 12.67 10,241,537 +0.09(+0.75%)
Sep 14, 2004 12.37 12.66 12.35 12.57 6,207,335 +0.09(+0.76%)
Sep 13, 2004 12.70 12.78 12.47 12.48 5,755,003 -0.09(-0.75%)
Sep 10, 2004 12.22 12.66 12.15 12.57 6,602,030 +0.45(+3.73%)
Sep 09, 2004 12.50 12.51 12.06 12.12 9,232,748 -0.41(-3.26%)
Sep 08, 2004 12.74 12.87 12.50 12.53 8,291,147 -0.14(-1.09%)
Sep 07, 2004 12.78 12.78 12.61 12.67 6,542,006 +0.06(+0.45%)
Sep 03, 2004 12.64 12.74 12.58 12.61 5,218,129 +0.00(+0.00%)
Sep 02, 2004 12.84 12.84 12.54 12.61 25,000,178 +0.68(+5.68%)
Sep 01, 2004 11.73 11.95 11.38 11.93 10,197,912 +0.16(+1.39%)
Aug 31, 2004 11.98 11.98 11.71 11.77 12,051,658 -0.23(-1.88%)
Aug 30, 2004 12.15 12.18 11.98 12.00 5,955,774 -0.12(-0.99%)
Aug 27, 2004 12.22 12.29 12.08 12.12 4,948,418 -0.06(-0.52%)
Aug 26, 2004 12.18 12.27 12.10 12.18 9,821,527 -0.08(-0.67%)
Aug 25, 2004 12.22 12.26 12.02 12.26 20,006,542 -0.27(-2.16%)
Aug 24, 2004 12.78 12.84 12.47 12.53 7,874,480 -0.18(-1.38%)
Aug 23, 2004 12.94 12.94 12.67 12.71 7,655,081 -0.25(-1.89%)
Aug 20, 2004 12.49 13.02 12.46 12.95 14,565,353 +0.30(+2.33%)
Aug 19, 2004 13.08 13.08 12.66 12.66 10,007,013 -0.45(-3.40%)
Aug 18, 2004 12.77 13.14 12.67 13.10 9,326,526 +0.34(+2.66%)
Aug 17, 2004 12.84 12.94 12.63 12.76 6,536,115 +0.02(+0.15%)
Aug 16, 2004 12.33 12.92 12.33 12.74 8,144,828 +0.42(+3.41%)
Aug 13, 2004 12.27 12.37 12.22 12.32 7,002,298 +0.07(+0.56%)
Aug 12, 2004 12.46 12.54 12.18 12.25 7,691,382 -0.24(-1.91%)
Aug 11, 2004 12.44 12.67 12.40 12.49 7,273,760 -0.11(-0.90%)
Aug 10, 2004 12.32 12.61 12.32 12.61 5,781,115 +0.34(+2.77%)
Aug 09, 2004 12.44 12.49 11.95 12.27 4,606,104 -0.07(-0.56%)
Aug 06, 2004 11.86 12.54 11.86 12.34 17,343,344 -0.09(-0.76%)
Aug 05, 2004 12.72 13.06 12.34 12.43 49,267,804 -1.00(-7.44%)
Aug 04, 2004 13.97 13.97 13.25 13.43 25,238,204 -0.54(-3.87%)
Aug 03, 2004 14.26 14.26 13.92 13.97 5,978,701 -0.22(-1.55%)
Aug 02, 2004 14.23 14.30 14.10 14.19 7,151,642 -0.07(-0.48%)
Jul 30, 2004 14.24 14.27 14.01 14.26 8,620,883 +0.03(+0.18%)
Jul 29, 2004 14.26 14.41 14.08 14.23 10,496,441 +0.42(+3.05%)
Jul 28, 2004 13.94 13.95 13.59 13.81 9,790,798 -0.18(-1.30%)
Jul 27, 2004 13.55 14.04 13.51 13.99 7,561,622 +0.45(+3.29%)
Jul 26, 2004 13.64 13.79 13.38 13.55 5,269,396 -0.06(-0.46%)
Jul 23, 2004 13.50 13.81 13.48 13.61 5,104,926 -0.01(-0.05%)
Jul 22, 2004 13.57 13.69 13.27 13.62 9,222,558 -0.01(-0.09%)
Jul 21, 2004 13.91 14.04 13.63 13.63 6,880,179 -0.24(-1.72%)
Jul 20, 2004 13.82 14.01 13.74 13.87 11,156,708 +0.11(+0.82%)
Jul 19, 2004 13.97 14.11 13.70 13.75 7,182,689 -0.20(-1.44%)
Jul 16, 2004 14.55 14.56 13.84 13.96 15,172,442 -0.60(-4.10%)
Jul 15, 2004 14.51 14.76 14.47 14.55 6,333,115 +0.03(+0.22%)
Jul 14, 2004 14.55 14.67 14.43 14.52 5,616,167 -0.11(-0.77%)
Jul 13, 2004 14.76 14.83 14.60 14.63 7,043,057 -0.18(-1.23%)
Jul 12, 2004 14.91 14.92 14.67 14.82 8,559,744 -0.09(-0.63%)
Jul 09, 2004 14.55 14.93 14.54 14.91 7,889,606 +0.37(+2.55%)
Jul 08, 2004 14.38 14.82 14.22 14.54 16,993,390 -0.21(-1.41%)
Jul 07, 2004 14.70 14.93 14.60 14.75 11,688,329 -0.05(-0.34%)
Jul 06, 2004 14.50 15.07 14.49 14.80 8,197,210 +0.08(+0.51%)
Jul 02, 2004 15.39 15.39 14.33 14.72 16,634,995 -0.68(-4.40%)
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.