Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.50 12.68 12.50 12.68 88,700 +0.14(+1.12%)
Sep 29, 2004 12.53 12.56 12.47 12.54 63,800 +0.01(+0.08%)
Sep 28, 2004 12.55 12.65 12.50 12.53 66,700 +0.03(+0.24%)
Sep 27, 2004 12.35 12.60 12.35 12.50 51,000 +0.14(+1.13%)
Sep 24, 2004 12.42 12.70 12.35 12.36 89,700 -0.06(-0.48%)
Sep 23, 2004 12.25 12.54 12.25 12.42 27,400 +0.23(+1.89%)
Sep 22, 2004 12.80 12.80 12.13 12.19 86,700 -0.71(-5.50%)
Sep 21, 2004 12.88 12.90 12.69 12.90 166,200 +0.02(+0.16%)
Sep 20, 2004 12.80 12.90 12.60 12.88 30,600 -0.02(-0.16%)
Sep 17, 2004 12.85 13.00 12.56 12.90 69,600 +0.05(+0.39%)
Sep 16, 2004 13.00 13.10 12.60 12.85 29,200 -0.15(-1.15%)
Sep 15, 2004 12.94 13.09 12.88 13.00 79,300 +0.06(+0.46%)
Sep 14, 2004 12.80 12.99 12.78 12.94 40,300 +0.04(+0.31%)
Sep 13, 2004 12.58 13.00 12.51 12.90 37,800 +0.22(+1.74%)
Sep 10, 2004 12.80 12.80 12.53 12.68 49,600 -0.02(-0.16%)
Sep 09, 2004 12.22 12.73 12.14 12.70 80,900 +0.58(+4.79%)
Sep 08, 2004 12.05 12.24 12.05 12.12 34,300 +0.05(+0.41%)
Sep 07, 2004 11.90 12.07 11.77 12.07 53,600 +0.27(+2.29%)
Sep 03, 2004 11.94 11.95 11.75 11.80 17,500 -0.12(-1.01%)
Sep 02, 2004 12.00 12.00 11.90 11.92 25,300 -0.08(-0.67%)
Sep 01, 2004 11.51 12.05 11.51 12.00 96,500 +0.49(+4.26%)
Aug 31, 2004 11.22 11.54 11.20 11.51 46,300 +0.19(+1.68%)
Aug 30, 2004 11.72 11.84 11.29 11.32 35,800 -0.30(-2.58%)
Aug 27, 2004 11.40 11.69 11.28 11.62 28,700 +0.29(+2.56%)
Aug 26, 2004 11.21 11.45 11.10 11.33 79,500 +0.13(+1.16%)
Aug 25, 2004 11.30 11.36 11.20 11.20 75,200 -0.15(-1.32%)
Aug 24, 2004 11.48 11.57 11.33 11.35 46,900 -0.07(-0.61%)
Aug 23, 2004 11.75 11.75 11.40 11.42 60,600 -0.33(-2.81%)
Aug 20, 2004 11.59 11.92 11.54 11.75 89,100 +0.16(+1.38%)
Aug 19, 2004 11.70 11.87 11.54 11.59 133,600 -0.16(-1.36%)
Aug 18, 2004 11.45 11.75 11.35 11.75 45,800 +0.44(+3.89%)
Aug 17, 2004 11.80 11.89 11.26 11.31 84,100 -0.58(-4.88%)
Aug 16, 2004 11.97 12.15 11.80 11.89 106,100 -0.16(-1.33%)
Aug 13, 2004 11.89 12.05 11.42 12.05 96,800 +0.10(+0.84%)
Aug 12, 2004 11.90 11.96 11.83 11.95 69,800 +0.07(+0.59%)
Aug 11, 2004 12.79 12.79 11.85 11.88 98,700 -0.81(-6.38%)
Aug 10, 2004 12.30 12.69 12.20 12.69 232,900 +0.45(+3.68%)
Aug 09, 2004 12.54 12.54 12.01 12.24 166,800 -0.30(-2.39%)
Aug 06, 2004 12.65 12.95 12.39 12.54 73,500 -0.24(-1.88%)
Aug 05, 2004 13.42 13.42 12.75 12.78 105,000 -0.70(-5.19%)
Aug 04, 2004 13.90 13.93 13.44 13.48 56,100 -0.42(-3.02%)
Aug 03, 2004 13.52 14.05 13.52 13.90 152,000 +0.30(+2.21%)
Aug 02, 2004 13.45 13.72 13.20 13.60 103,400 +0.12(+0.89%)
Jul 30, 2004 13.00 13.48 13.00 13.48 155,900 +0.49(+3.77%)
Jul 29, 2004 12.58 13.08 12.56 12.99 189,600 +0.31(+2.44%)
Jul 28, 2004 13.48 13.48 12.30 12.68 338,600 -0.86(-6.35%)
Jul 27, 2004 13.32 13.54 13.08 13.54 89,100 +0.21(+1.58%)
Jul 26, 2004 13.59 13.59 13.00 13.33 133,300 -0.28(-2.06%)
Jul 23, 2004 13.60 13.64 13.10 13.61 67,700 +0.08(+0.59%)
Jul 22, 2004 13.10 13.58 12.99 13.53 74,400 +0.35(+2.66%)
Jul 21, 2004 14.02 14.03 13.16 13.18 61,000 -0.83(-5.92%)
Jul 20, 2004 13.78 14.22 13.72 14.01 126,900 +0.13(+0.94%)
Jul 19, 2004 14.09 14.16 13.78 13.88 108,700 -0.18(-1.28%)
Jul 16, 2004 13.87 14.19 13.77 14.06 131,600 +0.21(+1.52%)
Jul 15, 2004 13.74 13.89 13.60 13.85 108,800 +0.03(+0.22%)
Jul 14, 2004 13.88 13.94 13.59 13.82 120,600 -0.06(-0.43%)
Jul 13, 2004 13.93 14.00 13.74 13.88 61,600 -0.04(-0.29%)
Jul 12, 2004 14.25 14.25 13.78 13.92 56,600 -0.33(-2.32%)
Jul 09, 2004 14.01 14.25 13.76 14.25 120,800 +0.14(+0.99%)
Jul 08, 2004 14.35 14.40 13.74 14.11 104,500 -0.24(-1.67%)
Jul 07, 2004 14.29 14.35 14.20 14.35 90,100 +0.06(+0.42%)
Jul 06, 2004 14.20 14.35 14.08 14.29 136,800 +0.09(+0.63%)
Jul 02, 2004 14.21 14.29 14.03 14.20 81,200 +0.01(+0.07%)
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.