Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 19.62 19.74 19.48 19.65 4,327,355 -0.05(-0.25%)
Sep 29, 2004 19.51 19.73 19.46 19.70 2,002,444 +0.23(+1.20%)
Sep 28, 2004 19.44 19.52 19.39 19.47 2,942,022 +0.22(+1.14%)
Sep 27, 2004 19.17 19.32 19.17 19.25 2,806,939 -0.09(-0.46%)
Sep 24, 2004 19.33 19.43 19.31 19.34 3,003,667 +0.06(+0.30%)
Sep 23, 2004 19.32 19.36 19.19 19.28 2,388,557 -0.00(-0.02%)
Sep 22, 2004 19.34 19.38 19.25 19.28 3,184,595 -0.17(-0.86%)
Sep 21, 2004 19.30 19.47 19.29 19.45 2,208,074 +0.18(+0.93%)
Sep 20, 2004 19.25 19.37 19.25 19.27 2,442,858 -0.06(-0.33%)
Sep 17, 2004 19.32 19.42 19.30 19.33 2,965,389 +0.13(+0.68%)
Sep 16, 2004 19.03 19.22 19.03 19.20 2,227,658 +0.10(+0.54%)
Sep 15, 2004 19.16 19.16 18.91 19.10 3,913,646 -0.16(-0.84%)
Sep 14, 2004 19.28 19.37 19.22 19.26 3,904,077 +0.32(+1.68%)
Sep 13, 2004 18.82 19.05 18.82 18.94 2,309,332 +0.22(+1.18%)
Sep 10, 2004 18.69 18.76 18.65 18.72 2,142,202 +0.07(+0.39%)
Sep 09, 2004 18.59 18.69 18.54 18.65 2,821,626 +0.15(+0.83%)
Sep 08, 2004 18.30 18.55 18.30 18.50 1,455,433 +0.22(+1.18%)
Sep 07, 2004 18.28 18.32 18.19 18.28 2,936,236 -0.31(-1.67%)
Sep 03, 2004 18.43 18.63 18.43 18.59 1,453,430 -0.09(-0.51%)
Sep 02, 2004 18.40 18.68 18.38 18.68 1,676,196 +0.14(+0.78%)
Sep 01, 2004 18.45 18.57 18.36 18.54 1,807,941 +0.05(+0.29%)
Aug 31, 2004 18.43 18.54 18.38 18.49 2,203,401 +0.05(+0.29%)
Aug 30, 2004 18.57 18.58 18.42 18.43 1,411,147 -0.13(-0.70%)
Aug 27, 2004 18.63 18.65 18.54 18.56 1,994,210 +0.17(+0.90%)
Aug 26, 2004 18.21 18.41 18.19 18.40 3,283,849 +0.30(+1.64%)
Aug 25, 2004 17.96 18.11 17.91 18.10 2,450,424 +0.31(+1.74%)
Aug 24, 2004 17.88 17.89 17.72 17.79 2,457,100 -0.11(-0.60%)
Aug 23, 2004 17.92 17.98 17.84 17.90 3,145,649 +0.06(+0.35%)
Aug 20, 2004 17.73 17.84 17.72 17.83 1,771,222 -0.00(-0.03%)
Aug 19, 2004 17.79 17.92 17.74 17.84 2,318,233 +0.12(+0.68%)
Aug 18, 2004 17.44 17.76 17.43 17.72 3,206,626 +0.17(+0.95%)
Aug 17, 2004 17.69 17.74 17.53 17.55 2,168,684 -0.29(-1.61%)
Aug 16, 2004 17.61 17.91 17.58 17.84 1,752,083 +0.30(+1.69%)
Aug 13, 2004 17.72 17.77 17.52 17.54 2,151,994 -0.09(-0.53%)
Aug 12, 2004 17.73 17.80 17.62 17.64 1,655,277 -0.13(-0.71%)
Aug 11, 2004 17.62 17.80 17.54 17.76 3,567,592 -0.10(-0.58%)
Aug 10, 2004 17.76 17.91 17.73 17.87 3,086,008 -0.04(-0.25%)
Aug 09, 2004 17.72 17.95 17.62 17.91 4,881,042 -0.07(-0.37%)
Aug 06, 2004 17.93 18.04 17.86 17.98 2,681,424 -0.08(-0.42%)
Aug 05, 2004 18.20 18.22 18.05 18.05 1,829,083 -0.36(-1.95%)
Aug 04, 2004 18.14 18.41 18.13 18.41 1,239,343 +0.03(+0.17%)
Aug 03, 2004 18.44 18.54 18.33 18.38 1,573,826 -0.13(-0.73%)
Aug 02, 2004 18.49 18.76 18.45 18.52 1,642,147 +0.12(+0.63%)
Jul 30, 2004 18.31 18.48 18.29 18.40 1,675,973 +0.13(+0.69%)
Jul 29, 2004 18.23 18.38 18.09 18.28 1,743,626 +0.00(+0.02%)
Jul 28, 2004 18.22 18.32 18.10 18.27 1,917,210 +0.12(+0.64%)
Jul 27, 2004 18.05 18.15 17.79 18.15 3,744,068 +0.27(+1.48%)
Jul 26, 2004 18.02 18.10 17.83 17.89 1,683,762 -0.18(-1.02%)
Jul 23, 2004 18.15 18.15 18.00 18.07 2,058,525 -0.17(-0.94%)
Jul 22, 2004 17.86 18.24 17.79 18.24 4,123,727 +0.39(+2.19%)
Jul 21, 2004 18.01 18.05 17.83 17.85 1,944,806 -0.08(-0.43%)
Jul 20, 2004 17.99 18.06 17.84 17.93 1,779,011 +0.24(+1.37%)
Jul 19, 2004 17.58 17.82 17.57 17.69 1,834,869 -0.01(-0.08%)
Jul 16, 2004 17.77 17.77 17.68 17.70 1,632,577 +0.04(+0.23%)
Jul 15, 2004 17.88 17.93 17.64 17.66 2,637,806 -0.25(-1.38%)
Jul 14, 2004 18.08 18.13 17.84 17.91 4,594,407 +0.00(+0.03%)
Jul 13, 2004 17.96 17.96 17.83 17.90 4,090,346 -0.20(-1.12%)
Jul 12, 2004 18.09 18.17 17.99 18.10 2,437,072 -0.21(-1.13%)
Jul 09, 2004 18.41 18.41 18.29 18.31 2,139,976 +0.05(+0.30%)
Jul 08, 2004 18.22 18.41 18.22 18.26 2,303,768 -0.02(-0.10%)
Jul 07, 2004 18.16 18.35 18.14 18.28 1,704,459 -0.06(-0.32%)
Jul 06, 2004 18.25 18.34 18.20 18.33 1,425,612 -0.19(-1.04%)
Jul 02, 2004 18.52 18.63 18.44 18.53 2,267,716 +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.