Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 17.46 17.54 17.29 17.54 32,952 +0.32(+1.86%)
Aug 30, 2004 17.23 17.33 17.16 17.22 22,066 -0.09(-0.51%)
Aug 27, 2004 17.29 17.35 17.23 17.31 14,416 +0.05(+0.32%)
Aug 26, 2004 17.42 17.42 17.20 17.25 21,183 -0.08(-0.47%)
Aug 25, 2004 17.27 17.45 17.24 17.33 42,515 +0.07(+0.39%)
Aug 24, 2004 17.28 17.40 17.24 17.27 17,653 +0.00(+0.00%)
Aug 23, 2004 17.46 17.46 17.20 17.27 26,332 -0.13(-0.74%)
Aug 20, 2004 17.30 17.45 17.20 17.39 45,310 +0.10(+0.59%)
Aug 19, 2004 17.31 17.40 17.10 17.29 62,374 +0.13(+0.75%)
Aug 18, 2004 16.78 17.16 16.63 17.16 52,959 +0.45(+2.68%)
Aug 17, 2004 16.52 16.76 16.52 16.72 52,665 +0.22(+1.32%)
Aug 16, 2004 16.01 16.55 16.01 16.50 21,919 +0.35(+2.15%)
Aug 13, 2004 16.32 16.33 16.15 16.15 30,157 -0.06(-0.38%)
Aug 12, 2004 16.30 16.38 16.14 16.21 60,609 -0.05(-0.33%)
Aug 11, 2004 16.20 16.31 16.11 16.27 51,783 +0.09(+0.55%)
Aug 10, 2004 15.97 16.19 15.97 16.18 53,254 +0.31(+1.97%)
Aug 09, 2004 15.68 16.01 15.68 15.87 69,436 +0.12(+0.73%)
Aug 06, 2004 15.64 15.80 15.63 15.75 40,014 +0.11(+0.69%)
Aug 05, 2004 16.12 16.25 15.64 15.64 72,819 -0.33(-2.08%)
Aug 04, 2004 16.01 16.10 15.97 15.97 29,422 -0.10(-0.63%)
Aug 03, 2004 15.91 16.31 15.91 16.08 80,322 +0.17(+1.07%)
Aug 02, 2004 15.97 15.97 15.85 15.91 38,837 +0.07(+0.43%)
Jul 30, 2004 15.91 16.06 15.83 15.84 36,777 +0.05(+0.30%)
Jul 29, 2004 15.81 15.97 15.76 15.79 21,772 +0.12(+0.74%)
Jul 28, 2004 15.58 15.74 15.46 15.68 23,979 +0.27(+1.72%)
Jul 27, 2004 15.30 15.42 15.13 15.41 24,126 +0.28(+1.84%)
Jul 26, 2004 15.43 15.53 15.12 15.13 25,450 -0.16(-1.07%)
Jul 23, 2004 15.23 15.50 15.14 15.29 69,583 +0.02(+0.13%)
Jul 22, 2004 15.27 15.29 15.12 15.27 36,483 -0.10(-0.62%)
Jul 21, 2004 15.80 15.80 15.34 15.37 8,973 -0.40(-2.54%)
Jul 20, 2004 15.67 15.77 15.57 15.77 16,035 +0.10(+0.65%)
Jul 19, 2004 15.80 15.97 15.67 15.67 40,749 -0.22(-1.37%)
Jul 16, 2004 15.94 15.97 15.78 15.89 82,676 +0.33(+2.10%)
Jul 15, 2004 15.40 15.63 15.40 15.56 79,586 +0.27(+1.73%)
Jul 14, 2004 15.09 15.46 15.09 15.29 39,719 +0.20(+1.31%)
Jul 13, 2004 15.16 15.16 15.04 15.10 10,003 -0.10(-0.63%)
Jul 12, 2004 14.72 15.19 14.70 15.19 40,014 +0.45(+3.04%)
Jul 09, 2004 14.65 14.74 14.64 14.74 5,443 +0.13(+0.88%)
Jul 08, 2004 14.68 14.71 14.61 14.61 18,388 -0.14(-0.97%)
Jul 07, 2004 14.80 14.85 14.75 14.76 10,591 +0.01(+0.05%)
Jul 06, 2004 14.82 14.97 14.75 14.75 55,460 -0.40(-2.65%)
Jul 02, 2004 14.89 15.15 14.89 15.15 22,802 +0.44(+2.96%)
Jul 01, 2004 14.68 14.72 14.65 14.72 16,182 +0.10(+0.65%)
Jun 30, 2004 14.28 14.62 14.28 14.62 9,120 +0.24(+1.70%)
Jun 29, 2004 14.31 14.38 14.15 14.38 55,607 +0.00(+0.00%)
Jun 28, 2004 14.51 14.51 14.38 14.38 11,474 -0.03(-0.24%)
Jun 25, 2004 14.42 14.54 14.41 14.41 5,295 -0.07(-0.47%)
Jun 24, 2004 14.24 14.57 14.24 14.48 55,755 +0.26(+1.82%)
Jun 23, 2004 14.04 14.22 14.03 14.22 18,977 +0.24(+1.70%)
Jun 22, 2004 14.19 14.19 13.98 13.98 2,500 -0.20(-1.44%)
Jun 21, 2004 14.02 14.25 14.02 14.19 8,091 +0.14(+0.97%)
Jun 18, 2004 14.04 14.11 13.98 14.05 4,413 -0.05(-0.39%)
Jun 17, 2004 14.17 14.25 14.11 14.11 6,178 -0.07(-0.48%)
Jun 16, 2004 14.00 14.20 13.97 14.17 26,627 +0.20(+1.46%)
Jun 15, 2004 13.70 14.02 13.70 13.97 26,921 +0.39(+2.85%)
Jun 14, 2004 13.54 13.63 13.53 13.58 37,660 -0.42(-3.01%)
Jun 10, 2004 13.97 14.00 13.91 14.00 10,297 -0.07(-0.48%)
Jun 09, 2004 14.21 14.22 14.04 14.07 23,243 -0.31(-2.13%)
Jun 08, 2004 14.21 14.38 14.17 14.38 22,802 +0.18(+1.24%)
Jun 07, 2004 14.00 14.28 14.00 14.20 23,979 +0.44(+3.16%)
Jun 04, 2004 13.73 13.83 13.73 13.77 24,714 +0.27(+2.02%)
Jun 03, 2004 13.81 13.81 13.49 13.49 30,893 -0.35(-2.51%)
Jun 02, 2004 13.74 13.98 13.74 13.84 129,016 +0.44(+3.30%)
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.