Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.20 13.34 12.98 13.13 110,824,848 -0.01(-0.05%)
Sep 29, 2004 12.94 13.26 12.91 13.13 97,134,432 +0.26(+1.98%)
Sep 28, 2004 13.15 13.32 12.85 12.88 119,277,520 -0.16(-1.21%)
Sep 27, 2004 13.07 13.36 12.99 13.04 86,216,456 -0.14(-1.04%)
Sep 24, 2004 13.38 13.55 13.13 13.17 94,874,040 -0.16(-1.23%)
Sep 23, 2004 13.40 13.49 13.27 13.34 104,403,352 -0.03(-0.20%)
Sep 22, 2004 13.74 13.78 13.36 13.36 95,653,176 -0.43(-3.13%)
Sep 21, 2004 13.85 13.97 13.73 13.80 90,681,168 +0.10(+0.76%)
Sep 20, 2004 13.40 13.91 13.38 13.69 114,433,856 +0.22(+1.60%)
Sep 17, 2004 13.28 13.49 13.02 13.47 143,353,696 +0.31(+2.39%)
Sep 16, 2004 13.40 13.48 13.13 13.16 88,264,608 -0.20(-1.52%)
Sep 15, 2004 13.49 13.49 13.22 13.36 91,241,184 -0.23(-1.69%)
Sep 14, 2004 13.63 13.72 13.45 13.59 80,754,408 -0.02(-0.14%)
Sep 13, 2004 13.59 13.86 13.48 13.61 124,799,304 +0.15(+1.12%)
Sep 10, 2004 13.23 13.55 13.08 13.46 102,677,016 +0.26(+1.98%)
Sep 09, 2004 13.02 13.30 12.90 13.20 146,129,792 +0.29(+2.28%)
Sep 08, 2004 13.01 13.13 12.89 12.91 115,110,624 -0.11(-0.86%)
Sep 07, 2004 13.24 13.25 12.91 13.02 119,017,296 -0.10(-0.80%)
Sep 03, 2004 13.07 13.21 12.99 13.12 263,138,992 -1.03(-7.30%)
Sep 02, 2004 14.01 14.21 13.91 14.16 108,925,216 +0.13(+0.93%)
Sep 01, 2004 13.81 14.20 13.76 14.02 94,326,400 +0.09(+0.66%)
Aug 31, 2004 14.01 14.06 13.65 13.93 120,815,928 -0.20(-1.44%)
Aug 30, 2004 14.39 14.42 14.12 14.14 65,751,588 -0.27(-1.91%)
Aug 27, 2004 14.31 14.57 14.28 14.41 72,403,192 +0.16(+1.15%)
Aug 26, 2004 14.31 14.34 14.20 14.25 67,484,664 -0.12(-0.82%)
Aug 25, 2004 14.19 14.48 14.09 14.37 92,572,088 +0.18(+1.29%)
Aug 24, 2004 14.52 14.53 14.11 14.18 79,865,720 -0.14(-1.01%)
Aug 23, 2004 14.28 14.46 14.24 14.33 77,068,840 +0.18(+1.25%)
Aug 20, 2004 14.35 14.37 14.14 14.15 88,748,528 -0.26(-1.77%)
Aug 19, 2004 14.51 14.57 14.23 14.40 87,568,296 -0.14(-0.94%)
Aug 18, 2004 14.01 14.55 13.99 14.54 93,728,640 +0.46(+3.30%)
Aug 17, 2004 14.20 14.31 14.06 14.08 88,068,408 +0.06(+0.42%)
Aug 16, 2004 14.12 14.35 13.97 14.02 91,227,888 -0.09(-0.65%)
Aug 13, 2004 14.07 14.18 13.76 14.11 108,818,096 +0.21(+1.51%)
Aug 12, 2004 14.37 14.43 13.87 13.90 107,355,024 -0.60(-4.15%)
Aug 11, 2004 14.50 14.57 14.27 14.50 93,053,408 -0.25(-1.69%)
Aug 10, 2004 14.84 14.88 14.53 14.75 86,523,592 -0.02(-0.13%)
Aug 09, 2004 15.01 15.05 14.74 14.77 67,444,480 -0.13(-0.88%)
Aug 06, 2004 15.22 15.36 14.85 14.90 85,552,536 -0.59(-3.80%)
Aug 05, 2004 15.74 15.84 15.22 15.49 85,186,880 -0.20(-1.25%)
Aug 04, 2004 15.73 15.88 15.51 15.69 85,868,984 -0.13(-0.83%)
Aug 03, 2004 16.22 16.35 15.78 15.82 91,267,160 -0.48(-2.93%)
Aug 02, 2004 15.73 16.32 15.67 16.30 102,594,792 +0.34(+2.13%)
Jul 30, 2004 15.62 16.13 15.61 15.96 127,732,488 +0.09(+0.58%)
Jul 29, 2004 15.51 16.00 15.46 15.86 159,072,416 +0.51(+3.33%)
Jul 28, 2004 15.13 15.42 14.93 15.35 119,997,216 +0.12(+0.82%)
Jul 27, 2004 15.18 15.34 15.04 15.23 133,143,200 +0.20(+1.31%)
Jul 26, 2004 14.96 15.11 14.83 15.03 123,785,784 +0.20(+1.32%)
Jul 23, 2004 15.08 15.16 14.81 14.84 115,572,392 -0.39(-2.58%)
Jul 22, 2004 14.71 15.37 14.70 15.23 114,700,056 +0.46(+3.15%)
Jul 21, 2004 15.37 15.39 14.73 14.76 110,335,432 -0.45(-2.93%)
Jul 20, 2004 15.04 15.23 15.03 15.21 92,070,288 +0.22(+1.44%)
Jul 19, 2004 14.95 15.22 14.90 14.99 90,150,184 +0.12(+0.79%)
Jul 16, 2004 15.35 15.36 14.82 14.88 130,452,672 -0.27(-1.81%)
Jul 15, 2004 15.36 15.43 15.14 15.15 145,632,128 -0.15(-0.98%)
Jul 14, 2004 15.77 15.82 15.22 15.30 433,251,136 -1.81(-10.56%)
Jul 13, 2004 17.25 17.34 17.05 17.11 118,862,664 -0.07(-0.38%)
Jul 12, 2004 17.05 17.23 16.81 17.17 91,164,784 -0.22(-1.24%)
Jul 09, 2004 17.31 17.49 17.27 17.39 58,356,144 +0.23(+1.34%)
Jul 08, 2004 17.19 17.38 17.10 17.16 72,008,048 -0.08(-0.46%)
Jul 07, 2004 17.09 17.40 17.05 17.24 70,139,744 +0.15(+0.88%)
Jul 06, 2004 17.03 17.20 16.81 17.09 92,413,328 -0.14(-0.84%)
Jul 02, 2004 17.56 17.58 17.18 17.23 71,447,424 -0.45(-2.55%)
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.