Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 17.93 17.98 17.47 17.68 105,061,784 -0.38(-2.10%)
Jun 30, 2004 18.15 18.26 17.88 18.06 77,276,952 +0.00(+0.00%)
Jun 29, 2004 17.80 18.08 17.77 18.06 80,470,352 +0.14(+0.80%)
Jun 28, 2004 18.27 18.30 17.82 17.92 79,001,928 -0.26(-1.44%)
Jun 25, 2004 18.17 18.39 17.76 18.18 105,303,208 -0.11(-0.61%)
Jun 24, 2004 18.63 18.72 18.25 18.29 84,091,752 -0.37(-2.00%)
Jun 23, 2004 18.35 18.69 18.23 18.66 79,015,832 +0.31(+1.71%)
Jun 22, 2004 18.07 18.38 17.97 18.35 71,667,000 +0.34(+1.89%)
Jun 21, 2004 18.23 18.46 18.00 18.01 66,512,084 -0.08(-0.43%)
Jun 18, 2004 18.00 18.26 17.89 18.09 80,088,960 +0.01(+0.04%)
Jun 17, 2004 18.31 18.35 18.06 18.08 59,541,428 -0.32(-1.74%)
Jun 16, 2004 18.55 18.58 18.39 18.40 52,006,016 -0.20(-1.09%)
Jun 15, 2004 18.49 18.75 18.43 18.61 71,819,336 +0.29(+1.57%)
Jun 14, 2004 18.47 18.55 18.23 18.32 57,809,268 -0.43(-2.27%)
Jun 10, 2004 18.66 18.77 18.56 18.74 64,953,812 +0.16(+0.85%)
Jun 09, 2004 18.83 18.88 18.57 18.59 70,537,792 -0.39(-2.04%)
Jun 08, 2004 18.66 18.99 18.61 18.97 73,707,664 +0.16(+0.83%)
Jun 07, 2004 18.61 18.83 18.47 18.82 57,281,492 +0.40(+2.17%)
Jun 04, 2004 18.59 18.65 18.34 18.42 95,121,584 +0.48(+2.66%)
Jun 03, 2004 18.24 18.26 17.91 17.94 86,006,200 -0.39(-2.14%)
Jun 02, 2004 18.59 18.60 18.25 18.33 75,951,856 -0.21(-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.