Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 13.29 13.34 12.95 13.22 127,358,176 -0.19(-1.43%)
Aug 30, 2004 13.65 13.68 13.39 13.41 69,312,072 -0.26(-1.91%)
Aug 27, 2004 13.57 13.83 13.55 13.67 76,323,864 +0.16(+1.15%)
Aug 26, 2004 13.57 13.60 13.47 13.52 71,138,992 -0.11(-0.82%)
Aug 25, 2004 13.47 13.74 13.37 13.63 97,584,912 +0.17(+1.29%)
Aug 24, 2004 13.77 13.78 13.38 13.45 84,190,488 -0.14(-1.01%)
Aug 23, 2004 13.55 13.72 13.51 13.59 81,242,160 +0.17(+1.25%)
Aug 20, 2004 13.61 13.63 13.42 13.42 93,554,312 -0.24(-1.77%)
Aug 19, 2004 13.76 13.83 13.50 13.66 92,310,160 -0.13(-0.94%)
Aug 18, 2004 13.29 13.81 13.27 13.79 98,804,096 +0.44(+3.30%)
Aug 17, 2004 13.47 13.57 13.34 13.35 92,837,360 +0.06(+0.42%)
Aug 16, 2004 13.39 13.61 13.25 13.30 96,167,928 -0.09(-0.65%)
Aug 13, 2004 13.35 13.45 13.06 13.38 114,710,656 +0.20(+1.51%)
Aug 12, 2004 13.63 13.69 13.16 13.19 113,168,360 -0.57(-4.15%)
Aug 11, 2004 13.76 13.82 13.54 13.76 98,092,304 -0.24(-1.69%)
Aug 10, 2004 14.07 14.11 13.78 13.99 91,208,888 -0.02(-0.13%)
Aug 09, 2004 14.24 14.27 13.99 14.01 71,096,632 -0.12(-0.88%)
Aug 06, 2004 14.43 14.57 14.09 14.14 90,185,248 -0.56(-3.80%)
Aug 05, 2004 14.93 15.03 14.43 14.69 89,799,792 -0.19(-1.25%)
Aug 04, 2004 14.92 15.07 14.71 14.88 90,518,840 -0.12(-0.83%)
Aug 03, 2004 15.38 15.51 14.97 15.01 96,209,328 -0.45(-2.93%)
Aug 02, 2004 14.92 15.48 14.86 15.46 108,150,360 +0.32(+2.13%)
Jul 30, 2004 14.82 15.30 14.81 15.14 134,649,264 +0.09(+0.58%)
Jul 29, 2004 14.71 15.18 14.66 15.05 167,686,272 +0.48(+3.32%)
Jul 28, 2004 14.35 14.63 14.17 14.56 126,495,136 +0.12(+0.82%)
Jul 27, 2004 14.40 14.55 14.27 14.45 140,352,976 +0.19(+1.31%)
Jul 26, 2004 14.19 14.33 14.07 14.26 130,488,848 +0.19(+1.32%)
Jul 23, 2004 14.30 14.38 14.05 14.07 121,830,696 -0.37(-2.58%)
Jul 22, 2004 13.96 14.58 13.94 14.45 120,911,120 +0.44(+3.15%)
Jul 21, 2004 14.58 14.60 13.97 14.01 116,310,152 -0.42(-2.93%)
Jul 20, 2004 14.27 14.45 14.25 14.43 97,055,944 +0.20(+1.44%)
Jul 19, 2004 14.18 14.43 14.13 14.22 95,031,864 +0.11(+0.79%)
Jul 16, 2004 14.56 14.57 14.06 14.11 137,516,752 -0.26(-1.81%)
Jul 15, 2004 14.57 14.63 14.37 14.37 153,518,192 -0.14(-0.98%)
Jul 14, 2004 14.96 15.01 14.43 14.51 456,711,936 -1.71(-10.56%)
Jul 13, 2004 16.36 16.45 16.17 16.23 125,299,136 -0.06(-0.38%)
Jul 12, 2004 16.18 16.34 15.94 16.29 96,101,408 -0.20(-1.24%)
Jul 09, 2004 16.42 16.59 16.38 16.50 61,516,160 +0.22(+1.33%)
Jul 08, 2004 16.31 16.48 16.22 16.28 75,907,320 -0.07(-0.46%)
Jul 07, 2004 16.22 16.50 16.18 16.35 73,937,848 +0.14(+0.88%)
Jul 06, 2004 16.15 16.32 15.94 16.21 97,417,560 -0.14(-0.84%)
Jul 02, 2004 16.66 16.68 16.30 16.35 75,316,336 -0.43(-2.55%)
Jul 01, 2004 17.00 17.06 16.57 16.77 110,750,936 -0.36(-2.10%)
Jun 30, 2004 17.22 17.32 16.96 17.13 81,461,544 +0.00(+0.00%)
Jun 29, 2004 16.89 17.15 16.86 17.13 84,827,864 +0.14(+0.80%)
Jun 28, 2004 17.33 17.36 16.91 17.00 83,279,928 -0.25(-1.44%)
Jun 25, 2004 17.24 17.45 16.84 17.25 111,005,432 -0.11(-0.61%)
Jun 24, 2004 17.67 17.76 17.31 17.35 88,645,368 -0.35(-2.00%)
Jun 23, 2004 17.41 17.73 17.30 17.71 83,294,584 +0.30(+1.71%)
Jun 22, 2004 17.14 17.44 17.05 17.41 75,547,800 +0.32(+1.89%)
Jun 21, 2004 17.29 17.51 17.07 17.09 70,113,744 -0.07(-0.43%)
Jun 18, 2004 17.07 17.32 16.97 17.16 84,425,824 +0.01(+0.04%)
Jun 17, 2004 17.37 17.41 17.13 17.15 62,765,628 -0.30(-1.74%)
Jun 16, 2004 17.60 17.63 17.45 17.46 54,822,172 -0.19(-1.09%)
Jun 15, 2004 17.54 17.79 17.48 17.65 75,708,392 +0.27(+1.57%)
Jun 14, 2004 17.53 17.60 17.29 17.38 60,939,672 -0.40(-2.27%)
Jun 10, 2004 17.70 17.81 17.61 17.78 68,471,096 +0.15(+0.85%)
Jun 09, 2004 17.87 17.91 17.62 17.63 74,357,448 -0.37(-2.04%)
Jun 08, 2004 17.71 18.01 17.65 18.00 77,698,968 +0.15(+0.83%)
Jun 07, 2004 17.66 17.86 17.53 17.85 60,383,316 +0.38(+2.17%)
Jun 04, 2004 17.63 17.69 17.40 17.47 100,272,464 +0.45(+2.66%)
Jun 03, 2004 17.30 17.32 16.99 17.02 90,663,480 -0.37(-2.14%)
Jun 02, 2004 17.64 17.64 17.31 17.39 80,064,688 -0.20(-1.13%)
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.