Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 19.63 19.75 19.49 19.65 4,326,633 -0.05(-0.25%)
Sep 29, 2004 19.51 19.73 19.46 19.70 2,002,111 +0.23(+1.20%)
Sep 28, 2004 19.45 19.53 19.40 19.47 2,941,532 +0.22(+1.14%)
Sep 27, 2004 19.17 19.33 19.17 19.25 2,806,471 -0.09(-0.46%)
Sep 24, 2004 19.33 19.43 19.31 19.34 3,003,166 +0.06(+0.30%)
Sep 23, 2004 19.33 19.36 19.19 19.28 2,388,159 -0.00(-0.02%)
Sep 22, 2004 19.34 19.38 19.26 19.28 3,184,064 -0.17(-0.85%)
Sep 21, 2004 19.31 19.47 19.29 19.45 2,207,706 +0.18(+0.93%)
Sep 20, 2004 19.26 19.37 19.26 19.27 2,442,451 -0.06(-0.33%)
Sep 17, 2004 19.33 19.42 19.30 19.33 2,964,895 +0.13(+0.68%)
Sep 16, 2004 19.04 19.22 19.04 19.20 2,227,287 +0.10(+0.54%)
Sep 15, 2004 19.16 19.16 18.92 19.10 3,912,994 -0.16(-0.84%)
Sep 14, 2004 19.28 19.37 19.22 19.26 3,903,427 +0.32(+1.68%)
Sep 13, 2004 18.83 19.05 18.82 18.94 2,308,947 +0.22(+1.18%)
Sep 10, 2004 18.70 18.76 18.66 18.72 2,141,845 +0.07(+0.39%)
Sep 09, 2004 18.59 18.69 18.54 18.65 2,821,156 +0.15(+0.83%)
Sep 08, 2004 18.31 18.55 18.31 18.50 1,455,190 +0.22(+1.18%)
Sep 07, 2004 18.28 18.32 18.19 18.28 2,935,747 -0.31(-1.67%)
Sep 03, 2004 18.44 18.63 18.44 18.59 1,453,188 -0.09(-0.51%)
Sep 02, 2004 18.40 18.69 18.38 18.69 1,675,917 +0.14(+0.78%)
Sep 01, 2004 18.45 18.57 18.36 18.54 1,807,640 +0.05(+0.29%)
Aug 31, 2004 18.44 18.54 18.39 18.49 2,203,034 +0.05(+0.29%)
Aug 30, 2004 18.57 18.58 18.42 18.44 1,410,912 -0.13(-0.70%)
Aug 27, 2004 18.64 18.65 18.55 18.57 1,993,878 +0.17(+0.90%)
Aug 26, 2004 18.21 18.41 18.19 18.40 3,283,302 +0.30(+1.64%)
Aug 25, 2004 17.96 18.12 17.91 18.10 2,450,016 +0.31(+1.74%)
Aug 24, 2004 17.89 17.90 17.72 17.79 2,456,691 -0.11(-0.60%)
Aug 23, 2004 17.93 17.99 17.84 17.90 3,145,125 +0.06(+0.35%)
Aug 20, 2004 17.73 17.85 17.72 17.84 1,770,927 -0.00(-0.03%)
Aug 19, 2004 17.79 17.93 17.75 17.84 2,317,847 +0.12(+0.68%)
Aug 18, 2004 17.45 17.76 17.44 17.72 3,206,092 +0.17(+0.95%)
Aug 17, 2004 17.69 17.74 17.53 17.55 2,168,323 -0.29(-1.61%)
Aug 16, 2004 17.61 17.91 17.59 17.84 1,751,791 +0.30(+1.69%)
Aug 13, 2004 17.73 17.77 17.53 17.55 2,151,635 -0.09(-0.54%)
Aug 12, 2004 17.73 17.80 17.62 17.64 1,655,001 -0.13(-0.71%)
Aug 11, 2004 17.62 17.80 17.55 17.77 3,566,997 -0.10(-0.58%)
Aug 10, 2004 17.77 17.91 17.73 17.87 3,085,494 -0.04(-0.25%)
Aug 09, 2004 17.72 17.95 17.63 17.91 4,880,229 -0.07(-0.37%)
Aug 06, 2004 17.93 18.04 17.86 17.98 2,680,977 -0.08(-0.42%)
Aug 05, 2004 18.20 18.22 18.06 18.06 1,828,778 -0.36(-1.95%)
Aug 04, 2004 18.15 18.42 18.13 18.42 1,239,137 +0.03(+0.17%)
Aug 03, 2004 18.44 18.54 18.34 18.39 1,573,564 -0.13(-0.73%)
Aug 02, 2004 18.49 18.76 18.45 18.52 1,641,873 +0.12(+0.63%)
Jul 30, 2004 18.31 18.48 18.29 18.40 1,675,694 +0.13(+0.69%)
Jul 29, 2004 18.23 18.38 18.09 18.28 1,743,336 +0.00(+0.02%)
Jul 28, 2004 18.22 18.33 18.10 18.27 1,916,891 +0.12(+0.64%)
Jul 27, 2004 18.05 18.16 17.79 18.16 3,743,445 +0.27(+1.48%)
Jul 26, 2004 18.02 18.10 17.84 17.89 1,683,482 -0.18(-1.02%)
Jul 23, 2004 18.16 18.16 18.00 18.08 2,058,182 -0.17(-0.94%)
Jul 22, 2004 17.86 18.25 17.80 18.25 4,123,040 +0.39(+2.19%)
Jul 21, 2004 18.01 18.06 17.83 17.86 1,944,482 -0.08(-0.43%)
Jul 20, 2004 18.00 18.07 17.84 17.93 1,778,714 +0.24(+1.37%)
Jul 19, 2004 17.58 17.82 17.57 17.69 1,834,563 -0.01(-0.08%)
Jul 16, 2004 17.77 17.77 17.68 17.70 1,632,305 +0.04(+0.23%)
Jul 15, 2004 17.88 17.93 17.64 17.66 2,637,366 -0.25(-1.38%)
Jul 14, 2004 18.08 18.13 17.84 17.91 4,593,641 +0.00(+0.03%)
Jul 13, 2004 17.96 17.96 17.83 17.91 4,089,664 -0.20(-1.12%)
Jul 12, 2004 18.09 18.17 18.00 18.11 2,436,665 -0.21(-1.13%)
Jul 09, 2004 18.42 18.42 18.29 18.31 2,139,620 +0.05(+0.30%)
Jul 08, 2004 18.22 18.41 18.22 18.26 2,303,384 -0.02(-0.10%)
Jul 07, 2004 18.16 18.35 18.15 18.28 1,704,175 -0.06(-0.32%)
Jul 06, 2004 18.26 18.34 18.21 18.34 1,425,375 -0.19(-1.04%)
Jul 02, 2004 18.53 18.64 18.44 18.53 2,267,338 +0.17(+0.93%)
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.