Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 18.57 18.59 18.16 18.42 2,752,404 -0.06(-0.30%)
Aug 30, 2004 18.57 18.69 18.42 18.48 1,619,904 -0.15(-0.80%)
Aug 27, 2004 18.66 18.79 18.61 18.63 1,845,889 -0.04(-0.23%)
Aug 26, 2004 18.61 18.77 18.54 18.67 1,703,501 +0.00(+0.00%)
Aug 25, 2004 18.56 18.68 18.40 18.67 4,161,465 +0.17(+0.91%)
Aug 24, 2004 18.66 18.72 18.40 18.50 2,840,188 -0.16(-0.83%)
Aug 23, 2004 18.65 18.69 18.47 18.66 2,347,146 +0.06(+0.30%)
Aug 20, 2004 18.61 18.72 18.52 18.60 3,541,658 -0.04(-0.20%)
Aug 19, 2004 18.72 18.81 18.45 18.64 2,741,934 -0.16(-0.83%)
Aug 18, 2004 18.75 18.83 18.50 18.79 2,654,472 +0.07(+0.40%)
Aug 17, 2004 18.53 18.75 18.44 18.72 2,688,458 +0.11(+0.60%)
Aug 16, 2004 18.61 18.94 18.39 18.61 2,761,263 +0.10(+0.54%)
Aug 13, 2004 18.63 18.66 18.21 18.51 2,670,257 -0.07(-0.40%)
Aug 12, 2004 18.54 18.69 18.41 18.58 2,702,955 -0.16(-0.83%)
Aug 11, 2004 18.53 18.81 18.31 18.74 2,892,376 +0.18(+0.97%)
Aug 10, 2004 18.26 18.66 18.07 18.56 3,119,165 +0.53(+2.93%)
Aug 09, 2004 18.14 18.32 17.90 18.03 2,339,736 -0.11(-0.62%)
Aug 06, 2004 18.31 18.46 18.04 18.14 6,912,580 -0.65(-3.44%)
Aug 05, 2004 19.39 19.39 18.75 18.79 3,459,350 -0.53(-2.73%)
Aug 04, 2004 19.22 19.36 19.10 19.31 3,308,425 +0.07(+0.35%)
Aug 03, 2004 18.97 19.38 18.97 19.25 3,728,663 -0.04(-0.23%)
Aug 02, 2004 19.06 19.38 18.94 19.29 3,361,902 +0.22(+1.17%)
Jul 30, 2004 18.65 19.17 18.52 19.07 4,587,501 +0.45(+2.43%)
Jul 29, 2004 18.61 18.63 18.29 18.61 4,169,840 +0.12(+0.64%)
Jul 28, 2004 18.56 18.68 18.21 18.49 4,168,874 -0.16(-0.87%)
Jul 27, 2004 18.94 19.15 18.56 18.66 5,212,623 -0.26(-1.38%)
Jul 26, 2004 18.71 18.99 18.62 18.92 4,711,044 +0.21(+1.13%)
Jul 23, 2004 18.50 18.85 18.49 18.71 3,367,378 +0.10(+0.53%)
Jul 22, 2004 18.50 18.74 18.04 18.61 6,197,902 +0.10(+0.54%)
Jul 21, 2004 18.85 19.00 18.51 18.51 4,456,066 -0.38(-2.04%)
Jul 20, 2004 18.90 19.06 18.74 18.89 5,013,376 +0.09(+0.46%)
Jul 19, 2004 18.84 19.15 18.78 18.81 3,555,027 +0.06(+0.30%)
Jul 16, 2004 19.19 19.25 18.72 18.75 5,047,524 -0.29(-1.53%)
Jul 15, 2004 19.73 19.81 19.03 19.04 6,650,516 -0.15(-0.78%)
Jul 14, 2004 19.45 19.69 19.10 19.19 3,045,233 -0.34(-1.75%)
Jul 13, 2004 19.80 19.95 19.53 19.53 3,235,299 -0.26(-1.32%)
Jul 12, 2004 19.69 19.94 19.43 19.79 3,319,539 -0.07(-0.37%)
Jul 09, 2004 19.75 19.87 19.51 19.87 4,033,573 +0.13(+0.66%)
Jul 08, 2004 20.02 20.05 19.71 19.74 3,306,009 -0.18(-0.90%)
Jul 07, 2004 20.43 20.51 19.84 19.92 5,088,275 -0.42(-2.05%)
Jul 06, 2004 20.71 20.80 20.23 20.33 3,476,102 -0.37(-1.77%)
Jul 02, 2004 20.76 21.07 20.59 20.70 2,715,035 -0.04(-0.21%)
Jul 01, 2004 21.02 21.07 20.64 20.74 3,213,715 -0.29(-1.39%)
Jun 30, 2004 21.07 21.17 20.82 21.03 3,752,824 +0.05(+0.24%)
Jun 29, 2004 20.43 21.25 20.43 20.98 9,814,943 +0.49(+2.39%)
Jun 28, 2004 20.90 21.16 20.25 20.49 8,171,200 -0.57(-2.68%)
Jun 25, 2004 21.69 21.74 20.41 21.06 22,084,628 -1.72(-7.55%)
Jun 24, 2004 22.90 22.99 22.66 22.78 4,372,953 -0.16(-0.68%)
Jun 23, 2004 22.94 22.97 22.78 22.93 3,282,976 -0.03(-0.13%)
Jun 22, 2004 22.89 23.01 22.67 22.96 4,022,298 +0.11(+0.49%)
Jun 21, 2004 23.35 23.41 22.65 22.85 5,129,348 -0.56(-2.39%)
Jun 18, 2004 23.06 23.84 22.98 23.41 3,619,939 +0.20(+0.88%)
Jun 17, 2004 23.68 23.68 23.15 23.21 2,736,941 -0.43(-1.81%)
Jun 16, 2004 23.52 23.78 23.50 23.64 1,773,889 +0.06(+0.26%)
Jun 15, 2004 23.44 23.71 23.38 23.57 2,418,984 +0.29(+1.23%)
Jun 14, 2004 23.62 23.64 23.19 23.29 2,273,536 -0.46(-1.93%)
Jun 10, 2004 23.86 23.91 23.59 23.75 1,931,257 -0.02(-0.08%)
Jun 09, 2004 23.94 24.06 23.70 23.77 2,106,020 -0.35(-1.44%)
Jun 08, 2004 24.01 24.14 23.75 24.11 2,935,543 +0.19(+0.78%)
Jun 07, 2004 23.65 23.96 23.42 23.93 1,671,286 +0.38(+1.63%)
Jun 04, 2004 23.85 23.85 23.41 23.54 2,599,707 -0.16(-0.65%)
Jun 03, 2004 23.68 24.08 23.62 23.70 2,446,044 -0.15(-0.62%)
Jun 02, 2004 23.59 23.94 23.52 23.85 2,543,171 +0.16(+0.68%)
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.