Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.98 15.10 14.68 15.03 3,665,986 -0.00(-0.03%)
Aug 30, 2004 15.38 15.46 14.98 15.04 3,870,586 -0.38(-2.44%)
Aug 27, 2004 15.62 15.69 15.39 15.41 1,793,578 -0.20(-1.28%)
Aug 26, 2004 15.44 15.64 15.41 15.61 2,855,554 +0.22(+1.42%)
Aug 25, 2004 15.37 15.44 15.21 15.39 2,717,382 -0.01(-0.06%)
Aug 24, 2004 15.54 15.74 15.16 15.40 3,822,758 -0.11(-0.71%)
Aug 23, 2004 15.40 15.78 15.37 15.51 6,332,882 +0.28(+1.82%)
Aug 20, 2004 15.00 15.27 15.00 15.24 3,088,498 +0.13(+0.87%)
Aug 19, 2004 15.26 15.38 15.09 15.10 3,047,755 -0.13(-0.84%)
Aug 18, 2004 15.23 15.32 15.02 15.23 2,941,469 -0.00(-0.02%)
Aug 17, 2004 15.30 15.44 15.16 15.23 3,212,498 -0.01(-0.05%)
Aug 16, 2004 14.99 15.38 14.96 15.24 4,682,790 +0.22(+1.50%)
Aug 13, 2004 15.04 15.17 14.89 15.02 2,831,639 -0.02(-0.14%)
Aug 12, 2004 15.50 15.50 15.01 15.04 5,838,652 -0.46(-2.99%)
Aug 11, 2004 15.50 15.59 15.17 15.50 5,237,249 -0.02(-0.14%)
Aug 10, 2004 15.30 15.78 14.80 15.52 12,601,107 +0.23(+1.54%)
Aug 09, 2004 14.68 15.32 14.66 15.29 10,361,127 +0.63(+4.27%)
Aug 06, 2004 13.56 14.66 13.31 14.66 11,725,132 +0.97(+7.12%)
Aug 05, 2004 14.14 14.14 13.66 13.69 4,043,301 -0.45(-3.15%)
Aug 04, 2004 14.25 14.25 14.05 14.14 1,818,378 -0.13(-0.90%)
Aug 03, 2004 14.19 14.34 14.09 14.26 2,475,581 +0.11(+0.75%)
Aug 02, 2004 13.95 14.28 13.94 14.16 2,528,724 -0.01(-0.08%)
Jul 30, 2004 14.37 14.38 13.94 14.17 4,708,476 -0.11(-0.75%)
Jul 29, 2004 14.11 14.39 14.11 14.28 4,284,217 +0.19(+1.38%)
Jul 28, 2004 14.17 14.22 13.80 14.08 3,339,156 -0.04(-0.31%)
Jul 27, 2004 13.87 14.14 13.85 14.13 3,506,556 +0.27(+1.94%)
Jul 26, 2004 14.03 14.08 13.79 13.86 3,667,757 -0.17(-1.22%)
Jul 23, 2004 14.35 14.36 13.94 14.03 3,812,129 -0.10(-0.72%)
Jul 22, 2004 13.92 14.27 13.63 14.13 8,349,662 +0.49(+3.61%)
Jul 21, 2004 14.20 14.38 13.59 13.64 5,491,450 -0.57(-3.98%)
Jul 20, 2004 13.55 14.20 13.55 14.20 7,852,774 +0.74(+5.49%)
Jul 19, 2004 13.28 13.73 13.17 13.46 7,500,258 +0.23(+1.74%)
Jul 16, 2004 13.85 13.86 13.16 13.23 16,574,438 -0.61(-4.44%)
Jul 15, 2004 14.64 14.65 13.77 13.85 15,103,260 -0.93(-6.30%)
Jul 14, 2004 14.90 15.29 14.69 14.78 5,623,422 -0.33(-2.17%)
Jul 13, 2004 15.21 15.22 15.00 15.11 4,614,590 -0.12(-0.76%)
Jul 12, 2004 15.65 15.65 14.96 15.22 9,765,925 -0.44(-2.82%)
Jul 09, 2004 15.94 15.94 15.46 15.66 4,097,330 -0.34(-2.10%)
Jul 08, 2004 16.27 16.27 15.92 16.00 3,106,212 -0.27(-1.69%)
Jul 07, 2004 15.99 16.40 15.92 16.27 4,428,589 +0.28(+1.74%)
Jul 06, 2004 16.15 16.28 15.85 15.99 4,334,703 -0.18(-1.12%)
Jul 02, 2004 16.65 16.75 16.12 16.18 4,464,903 -0.46(-2.76%)
Jul 01, 2004 16.27 16.63 16.18 16.63 7,603,887 +0.33(+2.05%)
Jun 30, 2004 15.89 16.36 15.83 16.30 5,451,593 +0.41(+2.61%)
Jun 29, 2004 15.88 15.97 15.73 15.89 6,453,340 -0.03(-0.17%)
Jun 28, 2004 15.65 16.02 15.57 15.91 7,505,573 +0.29(+1.84%)
Jun 25, 2004 15.27 15.63 15.26 15.63 12,868,594 +0.38(+2.51%)
Jun 24, 2004 15.08 15.32 15.08 15.24 3,950,301 +0.16(+1.09%)
Jun 23, 2004 14.56 15.20 14.50 15.08 6,217,739 +0.51(+3.53%)
Jun 22, 2004 14.68 14.75 14.27 14.56 3,820,986 -0.12(-0.78%)
Jun 21, 2004 14.66 14.95 14.60 14.68 7,649,059 +0.11(+0.75%)
Jun 18, 2004 14.34 14.64 14.28 14.57 3,623,471 +0.21(+1.45%)
Jun 17, 2004 14.37 14.53 14.29 14.36 2,900,725 -0.01(-0.09%)
Jun 16, 2004 14.19 14.38 14.10 14.37 3,367,499 +0.16(+1.14%)
Jun 15, 2004 14.06 14.26 13.95 14.21 5,887,366 -0.10(-0.73%)
Jun 14, 2004 14.29 14.37 14.20 14.32 4,148,702 -0.02(-0.16%)
Jun 10, 2004 13.82 14.34 13.76 14.34 4,766,047 +0.56(+4.03%)
Jun 09, 2004 13.92 14.00 13.77 13.78 3,111,526 -0.29(-2.09%)
Jun 08, 2004 13.99 14.08 13.87 14.08 3,720,014 +0.04(+0.27%)
Jun 07, 2004 13.60 14.08 13.47 14.04 7,284,143 +0.42(+3.10%)
Jun 04, 2004 13.15 13.71 13.15 13.62 11,634,789 +0.24(+1.82%)
Jun 03, 2004 13.84 13.87 13.34 13.37 6,447,140 -0.54(-3.86%)
Jun 02, 2004 13.78 13.99 13.31 13.91 12,873,023 +0.13(+0.97%)
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.