Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.98 18.21 17.73 17.99 789,015 +0.02(+0.13%)
Sep 29, 2004 17.46 18.06 17.27 17.96 1,576,145 +0.56(+3.24%)
Sep 28, 2004 17.08 17.48 16.86 17.40 1,451,768 +0.25(+1.48%)
Sep 27, 2004 17.33 17.44 17.02 17.14 761,977 -0.19(-1.10%)
Sep 24, 2004 17.08 17.45 17.06 17.33 1,619,532 +0.35(+2.06%)
Sep 23, 2004 17.28 17.45 16.87 16.98 2,334,223 -0.37(-2.15%)
Sep 22, 2004 17.69 17.69 17.29 17.36 1,582,558 -0.35(-1.98%)
Sep 21, 2004 17.65 17.76 17.51 17.71 1,084,299 +0.17(+1.00%)
Sep 20, 2004 17.57 17.61 17.38 17.53 909,744 -0.03(-0.18%)
Sep 17, 2004 17.35 17.59 17.29 17.57 928,986 +0.22(+1.28%)
Sep 16, 2004 17.22 17.49 17.20 17.34 1,208,046 +0.15(+0.88%)
Sep 15, 2004 17.41 17.41 16.98 17.19 1,419,322 -0.21(-1.23%)
Sep 14, 2004 16.76 17.41 16.66 17.41 1,868,158 +0.72(+4.34%)
Sep 13, 2004 16.70 16.89 16.68 16.68 1,015,005 +0.02(+0.14%)
Sep 10, 2004 16.67 16.68 16.41 16.66 625,402 +0.03(+0.19%)
Sep 09, 2004 16.60 16.76 16.44 16.63 770,780 -0.02(-0.10%)
Sep 08, 2004 16.47 16.79 16.45 16.64 1,816,220 +0.27(+1.65%)
Sep 07, 2004 16.21 16.40 16.17 16.37 1,112,217 +0.25(+1.53%)
Sep 03, 2004 16.09 16.21 16.01 16.13 628,420 +0.04(+0.25%)
Sep 02, 2004 15.82 16.15 15.78 16.09 579,122 +0.24(+1.50%)
Sep 01, 2004 15.82 16.00 15.77 15.85 490,210 -0.05(-0.30%)
Aug 31, 2004 15.86 15.97 15.59 15.90 700,858 +0.08(+0.50%)
Aug 30, 2004 15.96 15.97 15.76 15.82 661,746 -0.14(-0.90%)
Aug 27, 2004 15.90 15.99 15.63 15.96 422,803 +0.05(+0.30%)
Aug 26, 2004 15.89 16.00 15.61 15.91 727,519 +0.08(+0.50%)
Aug 25, 2004 15.90 15.92 15.67 15.83 738,083 -0.06(-0.40%)
Aug 24, 2004 15.85 16.00 15.82 15.90 1,072,226 +0.10(+0.65%)
Aug 23, 2004 15.47 15.85 15.43 15.79 717,332 +0.41(+2.69%)
Aug 20, 2004 15.31 15.55 15.27 15.38 577,362 +0.06(+0.42%)
Aug 19, 2004 15.65 15.74 15.18 15.31 777,697 -0.33(-2.13%)
Aug 18, 2004 15.51 15.74 15.39 15.65 1,365,749 +0.12(+0.77%)
Aug 17, 2004 15.82 15.90 15.48 15.53 1,312,552 +0.02(+0.15%)
Aug 16, 2004 15.31 15.73 15.31 15.51 1,062,039 +0.29(+1.93%)
Aug 13, 2004 15.25 15.42 15.11 15.21 687,527 -0.08(-0.52%)
Aug 12, 2004 15.61 15.70 15.24 15.29 948,101 -0.48(-3.03%)
Aug 11, 2004 15.94 15.94 15.61 15.77 653,069 -0.18(-1.15%)
Aug 10, 2004 15.77 16.04 15.77 15.95 970,486 +0.19(+1.21%)
Aug 09, 2004 15.47 15.83 15.47 15.76 1,334,938 +0.25(+1.64%)
Aug 06, 2004 15.40 15.64 15.23 15.51 1,341,729 -0.08(-0.51%)
Aug 05, 2004 16.03 16.07 15.47 15.59 769,145 -0.41(-2.54%)
Aug 04, 2004 16.27 16.27 15.81 15.99 801,968 -0.29(-1.76%)
Aug 03, 2004 16.48 16.56 16.23 16.28 604,274 -0.14(-0.87%)
Aug 02, 2004 16.50 16.61 16.31 16.42 1,103,163 -0.21(-1.29%)
Jul 30, 2004 16.40 17.10 16.40 16.63 2,028,628 +0.25(+1.55%)
Jul 29, 2004 16.37 16.69 16.29 16.38 1,920,223 +0.02(+0.10%)
Jul 28, 2004 15.98 16.89 15.59 16.36 3,789,010 +1.60(+10.82%)
Jul 27, 2004 14.67 14.91 14.50 14.77 705,762 +0.21(+1.48%)
Jul 26, 2004 14.69 14.83 14.42 14.55 532,591 +0.00(+0.00%)
Jul 23, 2004 14.59 14.77 14.50 14.55 450,470 -0.08(-0.54%)
Jul 22, 2004 14.81 14.81 14.46 14.63 1,033,618 -0.29(-1.92%)
Jul 21, 2004 15.27 15.43 14.92 14.92 633,451 -0.15(-1.00%)
Jul 20, 2004 15.21 15.27 15.00 15.07 570,194 -0.14(-0.89%)
Jul 19, 2004 15.42 15.42 15.12 15.20 549,820 -0.21(-1.39%)
Jul 16, 2004 15.15 15.49 15.04 15.42 1,912,426 +0.39(+2.59%)
Jul 15, 2004 14.98 15.07 14.92 15.03 1,453,403 +0.05(+0.32%)
Jul 14, 2004 14.91 15.22 14.58 14.98 2,317,246 -0.60(-3.88%)
Jul 13, 2004 15.38 15.62 15.18 15.59 1,088,952 +0.22(+1.45%)
Jul 12, 2004 15.40 15.48 15.24 15.36 301,571 -0.04(-0.26%)
Jul 09, 2004 15.21 15.43 15.20 15.40 795,932 +0.19(+1.25%)
Jul 08, 2004 15.59 15.59 15.19 15.21 634,834 -0.40(-2.55%)
Jul 07, 2004 15.33 15.61 15.30 15.61 916,535 +0.29(+1.87%)
Jul 06, 2004 15.28 15.42 15.16 15.32 700,103 +0.05(+0.31%)
Jul 02, 2004 15.57 15.57 15.22 15.28 706,643 -0.29(-1.89%)
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.