Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.56 11.82 11.52 11.79 1,186,200 +0.29(+2.48%)
Aug 30, 2004 11.45 11.55 11.38 11.51 456,600 -0.03(-0.26%)
Aug 27, 2004 11.37 11.57 11.32 11.54 434,600 +0.14(+1.21%)
Aug 26, 2004 11.40 11.45 11.35 11.40 300,000 +0.02(+0.18%)
Aug 25, 2004 11.37 11.39 11.26 11.38 470,400 +0.05(+0.46%)
Aug 24, 2004 11.65 11.71 11.32 11.33 938,400 -0.32(-2.77%)
Aug 23, 2004 11.81 11.91 11.63 11.65 296,000 -0.15(-1.27%)
Aug 20, 2004 11.54 11.82 11.50 11.80 561,600 +0.27(+2.30%)
Aug 19, 2004 11.54 11.57 11.49 11.54 208,000 -0.04(-0.35%)
Aug 18, 2004 11.41 11.65 11.41 11.58 529,400 +0.10(+0.89%)
Aug 17, 2004 11.51 11.58 11.45 11.47 425,800 -0.08(-0.65%)
Aug 16, 2004 11.55 11.65 11.42 11.55 422,600 -0.03(-0.26%)
Aug 13, 2004 11.58 11.62 11.48 11.58 351,600 +0.00(+0.00%)
Aug 12, 2004 11.85 11.96 11.43 11.58 837,200 -0.32(-2.71%)
Aug 11, 2004 11.72 12.00 11.63 11.90 459,000 +0.11(+0.93%)
Aug 10, 2004 11.65 11.83 11.57 11.79 395,400 +0.19(+1.66%)
Aug 09, 2004 11.82 11.87 11.55 11.60 468,200 -0.21(-1.80%)
Aug 06, 2004 11.82 11.95 11.78 11.81 352,000 -0.04(-0.34%)
Aug 05, 2004 12.18 12.19 11.85 11.85 552,800 -0.28(-2.29%)
Aug 04, 2004 11.99 12.16 11.79 12.13 550,800 +0.13(+1.08%)
Aug 03, 2004 12.15 12.22 11.97 12.00 710,200 -0.16(-1.30%)
Aug 02, 2004 12.23 12.25 11.79 12.16 582,400 -0.09(-0.76%)
Jul 30, 2004 12.34 12.39 12.05 12.25 502,600 -0.12(-0.95%)
Jul 29, 2004 12.54 12.58 12.19 12.37 773,200 -0.09(-0.74%)
Jul 28, 2004 12.87 12.87 12.38 12.46 698,000 -0.33(-2.58%)
Jul 27, 2004 12.57 12.85 12.57 12.79 316,000 +0.22(+1.73%)
Jul 26, 2004 12.70 12.75 12.45 12.57 435,000 -0.09(-0.69%)
Jul 23, 2004 13.00 13.01 12.66 12.66 313,600 -0.25(-1.92%)
Jul 22, 2004 12.95 13.04 12.79 12.91 280,800 -0.06(-0.46%)
Jul 21, 2004 13.28 13.28 12.95 12.97 401,600 -0.30(-2.24%)
Jul 20, 2004 13.03 13.28 12.88 13.27 456,000 +0.28(+2.18%)
Jul 19, 2004 13.14 13.30 12.94 12.98 552,200 -0.17(-1.27%)
Jul 16, 2004 13.26 13.30 13.15 13.15 312,800 -0.08(-0.60%)
Jul 15, 2004 13.22 13.30 13.09 13.23 426,200 +0.12(+0.90%)
Jul 14, 2004 13.17 13.21 13.02 13.11 524,800 +0.03(+0.19%)
Jul 13, 2004 12.84 13.22 12.83 13.09 429,800 +0.16(+1.20%)
Jul 12, 2004 12.87 13.01 12.85 12.93 348,400 +0.01(+0.10%)
Jul 09, 2004 12.94 13.00 12.83 12.92 393,400 +0.04(+0.29%)
Jul 08, 2004 13.10 13.10 12.86 12.88 518,000 -0.16(-1.26%)
Jul 07, 2004 12.84 13.10 12.78 13.05 687,000 +0.26(+2.05%)
Jul 06, 2004 12.57 12.95 12.51 12.79 658,200 +0.22(+1.75%)
Jul 02, 2004 12.65 12.72 12.45 12.56 542,000 -0.14(-1.08%)
Jul 01, 2004 12.94 13.07 12.56 12.70 569,600 -0.23(-1.80%)
Jun 30, 2004 12.46 13.02 12.43 12.94 1,348,200 +0.50(+3.98%)
Jun 29, 2004 12.31 12.45 12.26 12.44 469,200 +0.15(+1.24%)
Jun 28, 2004 12.31 12.42 12.22 12.29 528,400 -0.11(-0.89%)
Jun 25, 2004 12.39 12.42 12.23 12.40 1,443,200 -0.10(-0.84%)
Jun 24, 2004 12.64 12.69 12.46 12.50 436,800 -0.14(-1.13%)
Jun 23, 2004 12.69 12.69 12.57 12.64 417,800 -0.04(-0.33%)
Jun 22, 2004 12.67 12.71 12.47 12.69 468,400 +0.06(+0.51%)
Jun 21, 2004 12.62 12.69 12.51 12.62 429,000 -0.03(-0.22%)
Jun 18, 2004 12.53 12.70 12.48 12.65 493,400 +0.08(+0.64%)
Jun 17, 2004 12.58 12.70 12.44 12.57 412,000 -0.04(-0.34%)
Jun 16, 2004 12.41 12.63 12.32 12.61 649,800 +0.27(+2.19%)
Jun 15, 2004 12.08 12.40 12.07 12.34 694,600 +0.30(+2.53%)
Jun 14, 2004 11.67 12.11 11.59 12.04 1,021,200 +0.39(+3.39%)
Jun 10, 2004 11.53 11.64 11.53 11.64 224,200 +0.08(+0.69%)
Jun 09, 2004 11.62 11.71 11.50 11.56 395,800 -0.12(-1.05%)
Jun 08, 2004 11.55 11.70 11.50 11.69 353,400 +0.15(+1.30%)
Jun 07, 2004 11.43 11.58 11.40 11.54 292,400 +0.09(+0.76%)
Jun 04, 2004 11.46 11.49 11.34 11.45 604,400 +0.09(+0.79%)
Jun 03, 2004 11.47 11.57 11.36 11.36 456,400 -0.13(-1.17%)
Jun 02, 2004 11.56 11.66 11.45 11.49 408,400 -0.02(-0.15%)
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.