Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 25.46 25.68 25.27 25.65 14,118,734 +0.23(+0.90%)
Aug 30, 2004 25.56 25.71 25.19 25.42 11,916,803 -0.49(-1.87%)
Aug 27, 2004 25.62 26.19 25.57 25.91 15,924,130 +0.34(+1.32%)
Aug 26, 2004 25.62 25.95 25.47 25.57 12,381,577 -0.26(-1.02%)
Aug 25, 2004 25.62 25.95 25.40 25.83 15,369,308 +0.21(+0.82%)
Aug 24, 2004 25.62 26.01 25.33 25.62 19,956,824 +0.03(+0.11%)
Aug 23, 2004 25.26 26.09 25.06 25.60 28,005,006 +0.52(+2.07%)
Aug 20, 2004 24.00 25.28 23.86 25.08 32,264,524 +1.14(+4.76%)
Aug 19, 2004 24.22 24.36 23.80 23.94 15,377,912 -0.34(-1.42%)
Aug 18, 2004 23.65 24.33 23.43 24.28 20,111,552 +0.71(+3.03%)
Aug 17, 2004 23.70 23.76 23.34 23.57 16,735,297 +0.03(+0.11%)
Aug 16, 2004 23.20 23.63 23.06 23.54 13,492,111 +11.88(+101.94%)
Aug 13, 2004 11.68 11.79 11.54 11.66 18,199,344 -0.00(-0.01%)
Aug 12, 2004 11.49 11.78 11.47 11.66 29,107,084 +0.11(+0.96%)
Aug 11, 2004 11.55 11.69 11.46 11.55 31,885,644 -0.20(-1.66%)
Aug 10, 2004 11.66 11.74 11.50 11.74 21,226,832 +0.17(+1.50%)
Aug 09, 2004 11.40 11.66 11.34 11.57 22,404,420 +0.19(+1.63%)
Aug 06, 2004 11.67 11.78 11.38 11.38 31,820,668 -0.37(-3.15%)
Aug 05, 2004 12.08 12.09 11.73 11.75 25,072,608 -0.26(-2.16%)
Aug 04, 2004 11.99 12.15 11.83 12.01 27,155,712 +0.05(+0.45%)
Aug 03, 2004 12.11 12.26 11.95 11.96 22,538,526 -0.18(-1.51%)
Aug 02, 2004 11.76 12.23 11.72 12.14 35,251,960 +0.48(+4.12%)
Jul 30, 2004 11.83 11.86 11.64 11.66 20,489,246 -0.13(-1.13%)
Jul 29, 2004 11.92 11.93 11.67 11.80 22,958,946 -0.01(-0.09%)
Jul 28, 2004 11.85 11.93 11.54 11.81 28,516,658 -0.06(-0.52%)
Jul 27, 2004 11.93 12.07 11.74 11.87 29,095,512 -0.01(-0.10%)
Jul 26, 2004 11.87 12.02 11.68 11.88 26,561,430 -0.07(-0.56%)
Jul 23, 2004 12.18 12.30 11.86 11.95 33,032,670 -0.27(-2.21%)
Jul 22, 2004 11.54 12.29 11.49 12.22 52,946,028 +0.81(+7.12%)
Jul 21, 2004 11.83 11.86 11.38 11.41 34,306,388 -0.31(-2.66%)
Jul 20, 2004 11.53 11.72 11.41 11.72 25,318,570 +0.23(+2.00%)
Jul 19, 2004 11.51 11.64 11.36 11.49 26,570,628 -0.02(-0.16%)
Jul 16, 2004 11.70 11.72 11.49 11.51 24,182,520 -0.10(-0.87%)
Jul 15, 2004 11.74 11.83 11.47 11.61 27,056,022 -0.13(-1.08%)
Jul 14, 2004 11.79 11.95 11.72 11.73 21,156,812 -0.11(-0.91%)
Jul 13, 2004 11.89 11.90 11.74 11.84 23,809,574 +0.14(+1.18%)
Jul 12, 2004 11.83 11.84 11.61 11.70 27,076,198 -0.19(-1.57%)
Jul 09, 2004 11.97 12.13 11.86 11.89 20,426,346 -0.02(-0.13%)
Jul 08, 2004 11.99 12.13 11.83 11.91 22,725,742 -0.14(-1.16%)
Jul 07, 2004 11.96 12.11 11.95 12.05 21,143,164 +0.15(+1.28%)
Jul 06, 2004 12.16 12.23 11.80 11.89 35,156,424 -0.28(-2.34%)
Jul 02, 2004 12.13 12.23 12.03 12.18 19,265,670 +0.04(+0.30%)
Jul 01, 2004 12.37 12.39 12.09 12.14 36,924,436 -0.16(-1.27%)
Jun 30, 2004 12.09 12.36 12.09 12.30 39,959,636 +0.24(+2.00%)
Jun 29, 2004 11.57 12.12 11.53 12.06 51,530,196 +0.49(+4.19%)
Jun 28, 2004 11.65 11.75 11.53 11.57 25,350,910 -0.07(-0.59%)
Jun 25, 2004 11.59 11.81 11.48 11.64 24,647,740 +0.07(+0.58%)
Jun 24, 2004 11.42 11.74 11.34 11.57 36,312,352 +0.13(+1.15%)
Jun 23, 2004 11.43 11.46 11.28 11.44 25,378,800 -0.01(-0.07%)
Jun 22, 2004 11.10 11.51 11.09 11.45 39,237,180 +0.41(+3.76%)
Jun 21, 2004 11.21 11.30 10.91 11.04 32,919,926 -0.17(-1.50%)
Jun 18, 2004 11.48 11.49 11.14 11.21 41,365,088 -0.30(-2.58%)
Jun 17, 2004 11.57 11.58 11.43 11.50 17,434,462 -0.08(-0.73%)
Jun 16, 2004 11.65 11.70 11.59 11.59 18,204,982 -0.11(-0.94%)
Jun 15, 2004 11.66 11.77 11.59 11.70 25,471,666 +0.11(+0.99%)
Jun 14, 2004 11.64 11.74 11.54 11.58 31,133,222 -0.19(-1.63%)
Jun 10, 2004 11.62 11.77 11.56 11.77 19,909,798 +0.24(+2.04%)
Jun 09, 2004 11.64 11.70 11.51 11.54 15,915,674 -0.15(-1.28%)
Jun 08, 2004 11.52 11.72 11.47 11.69 23,456,802 +0.11(+0.98%)
Jun 07, 2004 11.36 11.59 11.30 11.57 23,788,508 +0.24(+2.08%)
Jun 04, 2004 11.53 11.61 11.33 11.34 28,050,846 -0.06(-0.53%)
Jun 03, 2004 11.38 11.55 11.34 11.40 19,884,876 -0.06(-0.50%)
Jun 02, 2004 11.49 11.51 11.32 11.46 23,028,966 -0.01(-0.10%)
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.