Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.55 13.72 13.49 13.64 290,420 +0.10(+0.72%)
Sep 29, 2004 13.68 13.82 13.49 13.54 277,254 -0.15(-1.11%)
Sep 28, 2004 13.47 13.78 13.47 13.70 316,094 +0.30(+2.22%)
Sep 27, 2004 13.62 13.78 13.40 13.40 177,192 -0.29(-2.15%)
Sep 24, 2004 13.51 13.85 13.49 13.69 190,797 +0.22(+1.60%)
Sep 23, 2004 13.37 13.58 13.23 13.48 122,115 +0.11(+0.82%)
Sep 22, 2004 13.54 13.54 13.31 13.37 168,635 -0.17(-1.26%)
Sep 21, 2004 13.26 13.65 13.22 13.54 247,631 +0.33(+2.48%)
Sep 20, 2004 13.22 13.37 13.17 13.21 90,955 -0.02(-0.16%)
Sep 17, 2004 13.15 13.26 13.03 13.23 150,860 +0.12(+0.93%)
Sep 16, 2004 13.05 13.16 13.00 13.11 132,208 +0.09(+0.70%)
Sep 15, 2004 12.92 13.11 12.92 13.02 263,320 +0.07(+0.52%)
Sep 14, 2004 13.00 13.04 12.85 12.95 177,631 +0.02(+0.19%)
Sep 13, 2004 12.82 13.03 12.76 12.93 184,873 +0.09(+0.71%)
Sep 10, 2004 12.88 12.94 12.79 12.84 166,111 -0.07(-0.56%)
Sep 09, 2004 12.71 12.95 12.71 12.91 276,047 +0.24(+1.87%)
Sep 08, 2004 12.75 12.79 12.65 12.67 289,323 -0.06(-0.50%)
Sep 07, 2004 12.64 12.74 12.58 12.74 307,975 +0.09(+0.75%)
Sep 03, 2004 12.65 12.75 12.59 12.64 264,856 -0.01(-0.05%)
Sep 02, 2004 12.54 12.65 12.43 12.65 162,820 +0.14(+1.14%)
Sep 01, 2004 12.35 12.61 12.33 12.50 189,920 +0.23(+1.86%)
Aug 31, 2004 12.00 12.28 11.98 12.28 181,910 +0.32(+2.67%)
Aug 30, 2004 12.03 12.11 11.85 11.96 146,033 -0.12(-0.96%)
Aug 27, 2004 11.94 12.08 11.91 12.07 114,763 +0.16(+1.35%)
Aug 26, 2004 11.86 11.94 11.71 11.91 306,439 +0.05(+0.41%)
Aug 25, 2004 11.95 12.07 11.81 11.86 291,627 -0.10(-0.81%)
Aug 24, 2004 11.85 12.01 11.74 11.96 328,602 +0.13(+1.13%)
Aug 23, 2004 12.09 12.12 11.81 11.83 349,448 -0.30(-2.50%)
Aug 20, 2004 12.00 12.20 11.92 12.13 338,586 +0.19(+1.63%)
Aug 19, 2004 11.95 12.06 11.89 11.94 241,596 -0.01(-0.08%)
Aug 18, 2004 11.81 11.99 11.81 11.95 324,433 +0.16(+1.34%)
Aug 17, 2004 11.93 11.93 11.61 11.79 447,206 -0.15(-1.22%)
Aug 16, 2004 12.28 12.31 11.81 11.93 655,449 -0.35(-2.84%)
Aug 13, 2004 12.20 12.32 12.09 12.28 285,703 +0.15(+1.25%)
Aug 12, 2004 12.32 12.44 12.13 12.13 368,210 -0.22(-1.77%)
Aug 11, 2004 12.30 12.40 12.21 12.35 488,240 +0.02(+0.15%)
Aug 10, 2004 12.30 12.45 12.25 12.33 151,628 +0.03(+0.22%)
Aug 09, 2004 12.16 12.39 12.16 12.30 266,283 +0.13(+1.10%)
Aug 06, 2004 12.24 12.28 12.15 12.17 353,288 -0.07(-0.60%)
Aug 05, 2004 12.71 12.77 12.00 12.24 517,315 -0.47(-3.70%)
Aug 04, 2004 13.25 13.25 12.70 12.71 239,292 -0.56(-4.23%)
Aug 03, 2004 13.30 13.45 13.23 13.28 331,345 -0.02(-0.16%)
Aug 02, 2004 13.36 13.36 13.03 13.30 310,828 -0.06(-0.46%)
Jul 30, 2004 13.19 13.44 13.12 13.36 423,178 +0.17(+1.31%)
Jul 29, 2004 12.97 13.19 12.82 13.19 349,668 +0.26(+2.00%)
Jul 28, 2004 12.82 13.02 12.65 12.93 247,302 +0.12(+0.92%)
Jul 27, 2004 12.40 12.84 12.37 12.81 221,738 +0.44(+3.59%)
Jul 26, 2004 12.41 12.52 12.32 12.37 339,025 -0.01(-0.07%)
Jul 23, 2004 12.43 12.45 12.30 12.37 162,271 -0.08(-0.66%)
Jul 22, 2004 12.55 12.65 12.38 12.46 286,800 -0.10(-0.82%)
Jul 21, 2004 13.02 13.06 12.56 12.56 209,998 -0.43(-3.30%)
Jul 20, 2004 13.19 13.19 12.92 12.99 184,324 -0.20(-1.52%)
Jul 19, 2004 12.96 13.25 12.88 13.19 344,291 +0.27(+2.12%)
Jul 16, 2004 12.99 13.02 12.87 12.91 314,119 -0.06(-0.44%)
Jul 15, 2004 12.94 13.10 12.93 12.97 194,528 +0.03(+0.23%)
Jul 14, 2004 12.74 13.03 12.74 12.94 197,380 +0.17(+1.36%)
Jul 13, 2004 12.63 12.85 12.54 12.77 184,982 +0.14(+1.11%)
Jul 12, 2004 12.68 12.74 12.58 12.63 326,078 -0.06(-0.48%)
Jul 09, 2004 12.86 12.87 12.66 12.69 621,437 -0.16(-1.25%)
Jul 08, 2004 12.97 13.02 12.81 12.85 302,270 -0.11(-0.82%)
Jul 07, 2004 12.97 13.00 12.85 12.96 281,972 -0.01(-0.05%)
Jul 06, 2004 12.91 13.14 12.90 12.96 393,774 +0.11(+0.85%)
Jul 02, 2004 12.99 13.00 12.72 12.85 236,878 -0.06(-0.45%)
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.