Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.26 19.38 19.18 19.31 382,723 +0.06(+0.30%)
Aug 30, 2004 19.45 19.53 19.26 19.26 538,816 -0.17(-0.86%)
Aug 27, 2004 19.37 19.47 19.34 19.42 169,456 +0.02(+0.11%)
Aug 26, 2004 19.21 19.43 19.21 19.40 1,060,549 +0.10(+0.53%)
Aug 25, 2004 19.09 19.31 18.93 19.30 804,849 +0.21(+1.10%)
Aug 24, 2004 19.05 19.18 18.99 19.09 819,452 +0.05(+0.27%)
Aug 23, 2004 19.25 19.25 19.02 19.04 870,840 -0.16(-0.83%)
Aug 20, 2004 19.04 19.27 19.04 19.20 1,465,591 +0.15(+0.80%)
Aug 19, 2004 19.01 19.09 18.94 19.05 391,265 +0.03(+0.15%)
Aug 18, 2004 18.84 19.02 18.70 19.02 342,357 +0.17(+0.89%)
Aug 17, 2004 18.71 18.95 18.71 18.85 1,519,597 +0.10(+0.54%)
Aug 16, 2004 18.29 18.76 18.29 18.75 2,685,265 +0.51(+2.79%)
Aug 13, 2004 18.31 18.36 18.14 18.24 571,881 -0.07(-0.36%)
Aug 12, 2004 18.52 18.52 18.27 18.31 2,342,908 -0.25(-1.37%)
Aug 11, 2004 18.56 18.60 18.32 18.56 1,854,928 -0.07(-0.35%)
Aug 10, 2004 18.40 18.63 18.38 18.63 2,124,543 +0.30(+1.62%)
Aug 09, 2004 18.15 18.36 18.15 18.33 1,703,795 +0.12(+0.64%)
Aug 06, 2004 18.39 18.54 18.15 18.21 2,225,252 -0.33(-1.80%)
Aug 05, 2004 18.94 19.02 18.54 18.55 2,810,222 -0.41(-2.14%)
Aug 04, 2004 18.87 19.03 18.73 18.95 1,096,094 +0.03(+0.15%)
Aug 03, 2004 19.09 19.09 18.84 18.92 850,175 -0.19(-0.99%)
Aug 02, 2004 18.89 19.13 18.85 19.11 1,185,644 +0.12(+0.61%)
Jul 30, 2004 19.03 19.05 18.94 19.00 569,401 -0.04(-0.19%)
Jul 29, 2004 18.81 19.08 18.80 19.03 365,915 +0.25(+1.31%)
Jul 28, 2004 18.53 18.81 18.48 18.79 626,300 +0.17(+0.90%)
Jul 27, 2004 18.22 18.65 18.20 18.62 1,864,434 +0.31(+1.71%)
Jul 26, 2004 18.47 18.55 18.20 18.31 1,441,895 -0.16(-0.86%)
Jul 23, 2004 18.51 18.52 18.32 18.47 2,228,421 -0.09(-0.51%)
Jul 22, 2004 18.55 18.65 18.34 18.56 2,374,732 -0.08(-0.43%)
Jul 21, 2004 19.05 19.11 18.64 18.64 1,320,520 -0.36(-1.91%)
Jul 20, 2004 19.02 19.05 18.83 19.00 1,570,847 -0.03(-0.15%)
Jul 19, 2004 19.14 19.14 18.95 19.03 429,565 -0.09(-0.46%)
Jul 16, 2004 19.16 19.24 19.10 19.12 812,840 +0.04(+0.23%)
Jul 15, 2004 19.05 19.18 19.04 19.08 1,200,110 +0.04(+0.19%)
Jul 14, 2004 18.99 19.21 18.92 19.04 1,060,962 +0.00(+0.00%)
Jul 13, 2004 18.96 19.04 18.94 19.04 182,957 +0.07(+0.34%)
Jul 12, 2004 19.00 19.04 18.84 18.97 817,524 +0.01(+0.08%)
Jul 09, 2004 18.96 19.00 18.86 18.96 172,074 +0.07(+0.38%)
Jul 08, 2004 19.00 19.06 18.87 18.89 1,955,775 -0.16(-0.84%)
Jul 07, 2004 18.82 19.11 18.82 19.05 333,815 +0.22(+1.16%)
Jul 06, 2004 18.94 18.98 18.80 18.83 1,438,726 -0.15(-0.76%)
Jul 02, 2004 18.96 19.00 18.84 18.97 1,652,407 -0.07(-0.38%)
Jul 01, 2004 19.44 19.44 18.97 19.05 3,647,722 -0.39(-2.02%)
Jun 30, 2004 19.26 19.47 19.23 19.44 1,181,373 +0.14(+0.71%)
Jun 29, 2004 19.05 19.31 19.02 19.30 1,009,712 +0.26(+1.37%)
Jun 28, 2004 19.23 19.27 19.01 19.04 1,313,356 -0.07(-0.34%)
Jun 25, 2004 19.13 19.23 19.03 19.10 580,698 +0.05(+0.27%)
Jun 24, 2004 19.02 19.16 19.00 19.05 608,114 -0.01(-0.08%)
Jun 23, 2004 18.89 19.11 18.85 19.07 1,021,009 +0.23(+1.23%)
Jun 22, 2004 18.76 18.84 18.60 18.84 489,908 +0.07(+0.35%)
Jun 21, 2004 18.87 18.88 18.76 18.77 1,122,959 -0.07(-0.39%)
Jun 18, 2004 18.55 18.90 18.55 18.84 2,019,287 +0.17(+0.89%)
Jun 17, 2004 18.65 18.68 18.56 18.68 146,448 +0.07(+0.38%)
Jun 16, 2004 18.67 18.67 18.44 18.61 872,356 +0.01(+0.05%)
Jun 15, 2004 18.62 18.70 18.51 18.60 1,168,423 +0.19(+1.03%)
Jun 14, 2004 18.64 18.64 18.38 18.41 493,352 -0.26(-1.40%)
Jun 10, 2004 18.69 18.87 18.58 18.67 362,333 +0.09(+0.47%)
Jun 09, 2004 18.79 18.81 18.58 18.58 380,243 -0.22(-1.16%)
Jun 08, 2004 18.69 18.81 18.66 18.80 696,011 +0.01(+0.08%)
Jun 07, 2004 18.51 18.80 18.51 18.79 533,719 +0.38(+2.05%)
Jun 04, 2004 18.36 18.51 18.31 18.41 535,785 +0.17(+0.92%)
Jun 03, 2004 18.57 18.57 18.23 18.24 841,496 -0.35(-1.87%)
Jun 02, 2004 18.57 18.63 18.37 18.59 1,539,298 +0.04(+0.20%)
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.