Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.50 18.74 18.24 18.51 766,850 +0.02(+0.13%)
Sep 29, 2004 17.97 18.58 17.77 18.48 1,531,868 +0.58(+3.25%)
Sep 28, 2004 17.57 17.98 17.34 17.90 1,410,986 +0.26(+1.48%)
Sep 27, 2004 17.84 17.94 17.51 17.64 740,572 -0.20(-1.10%)
Sep 24, 2004 17.57 17.96 17.55 17.84 1,574,036 +0.36(+2.06%)
Sep 23, 2004 17.78 17.96 17.35 17.48 2,268,651 -0.38(-2.15%)
Sep 22, 2004 18.20 18.20 17.79 17.86 1,538,101 -0.36(-1.98%)
Sep 21, 2004 18.16 18.28 18.02 18.22 1,053,839 +0.18(+1.00%)
Sep 20, 2004 18.07 18.11 17.88 18.04 884,188 -0.03(-0.18%)
Sep 17, 2004 17.85 18.10 17.79 18.07 902,889 +0.23(+1.28%)
Sep 16, 2004 17.71 17.99 17.70 17.84 1,174,110 +0.16(+0.88%)
Sep 15, 2004 17.92 17.92 17.48 17.69 1,379,451 -0.22(-1.23%)
Sep 14, 2004 17.25 17.91 17.14 17.91 1,815,679 +0.74(+4.34%)
Sep 13, 2004 17.18 17.38 17.16 17.16 986,492 +0.02(+0.14%)
Sep 10, 2004 17.15 17.16 16.89 17.14 607,833 +0.03(+0.19%)
Sep 09, 2004 17.08 17.25 16.91 17.11 749,128 -0.02(-0.10%)
Sep 08, 2004 16.94 17.28 16.93 17.12 1,765,199 +0.28(+1.65%)
Sep 07, 2004 16.67 16.87 16.64 16.85 1,080,973 +0.25(+1.53%)
Sep 03, 2004 16.55 16.68 16.47 16.59 610,767 +0.04(+0.25%)
Sep 02, 2004 16.28 16.62 16.23 16.55 562,854 +0.25(+1.50%)
Sep 01, 2004 16.28 16.46 16.22 16.31 476,440 -0.05(-0.30%)
Aug 31, 2004 16.32 16.44 16.04 16.35 681,169 +0.08(+0.50%)
Aug 30, 2004 16.42 16.43 16.22 16.27 643,157 -0.15(-0.90%)
Aug 27, 2004 16.36 16.45 16.08 16.42 410,926 +0.05(+0.30%)
Aug 26, 2004 16.35 16.46 16.06 16.37 707,082 +0.08(+0.50%)
Aug 25, 2004 16.35 16.38 16.13 16.29 717,349 -0.07(-0.40%)
Aug 24, 2004 16.31 16.46 16.28 16.35 1,042,105 +0.11(+0.65%)
Aug 23, 2004 15.91 16.31 15.88 16.25 697,181 +0.43(+2.69%)
Aug 20, 2004 15.75 15.99 15.71 15.82 561,143 +0.07(+0.42%)
Aug 19, 2004 16.10 16.20 15.62 15.76 755,850 -0.34(-2.13%)
Aug 18, 2004 15.95 16.19 15.84 16.10 1,327,383 +0.12(+0.77%)
Aug 17, 2004 16.28 16.36 15.93 15.98 1,275,681 +0.02(+0.15%)
Aug 16, 2004 15.75 16.18 15.75 15.95 1,032,205 +0.30(+1.93%)
Aug 13, 2004 15.69 15.86 15.54 15.65 668,213 -0.08(-0.52%)
Aug 12, 2004 16.06 16.15 15.68 15.73 921,467 -0.49(-3.03%)
Aug 11, 2004 16.40 16.40 16.06 16.22 634,723 -0.19(-1.15%)
Aug 10, 2004 16.22 16.50 16.22 16.41 943,224 +0.20(+1.21%)
Aug 09, 2004 15.91 16.29 15.91 16.22 1,297,437 +0.26(+1.64%)
Aug 06, 2004 15.85 16.09 15.67 15.95 1,304,037 -0.08(-0.51%)
Aug 05, 2004 16.49 16.53 15.91 16.04 747,539 -0.42(-2.54%)
Aug 04, 2004 16.74 16.74 16.26 16.45 779,440 -0.29(-1.76%)
Aug 03, 2004 16.95 17.03 16.70 16.75 587,299 -0.15(-0.87%)
Aug 02, 2004 16.98 17.09 16.78 16.89 1,072,173 -0.22(-1.29%)
Jul 30, 2004 16.88 17.59 16.88 17.12 1,971,640 +0.26(+1.55%)
Jul 29, 2004 16.85 17.17 16.76 16.85 1,866,280 +0.02(+0.10%)
Jul 28, 2004 16.44 17.38 16.04 16.84 3,682,571 +1.64(+10.82%)
Jul 27, 2004 15.09 15.34 14.91 15.19 685,936 +0.22(+1.48%)
Jul 26, 2004 15.12 15.26 14.84 14.97 517,630 +0.00(+0.00%)
Jul 23, 2004 15.01 15.20 14.91 14.97 437,816 -0.08(-0.54%)
Jul 22, 2004 15.23 15.23 14.88 15.05 1,004,582 -0.29(-1.92%)
Jul 21, 2004 15.71 15.87 15.35 15.35 615,656 -0.16(-1.00%)
Jul 20, 2004 15.65 15.71 15.44 15.50 554,176 -0.14(-0.89%)
Jul 19, 2004 15.86 15.86 15.56 15.64 534,375 -0.22(-1.39%)
Jul 16, 2004 15.59 15.94 15.48 15.86 1,858,702 +0.40(+2.59%)
Jul 15, 2004 15.41 15.50 15.35 15.46 1,412,575 +0.05(+0.32%)
Jul 14, 2004 15.34 15.66 15.00 15.41 2,252,150 -0.62(-3.88%)
Jul 13, 2004 15.82 16.07 15.62 16.04 1,058,361 +0.23(+1.45%)
Jul 12, 2004 15.85 15.93 15.68 15.81 293,099 -0.04(-0.26%)
Jul 09, 2004 15.65 15.88 15.63 15.85 773,573 +0.20(+1.25%)
Jul 08, 2004 16.04 16.04 15.63 15.65 617,000 -0.41(-2.55%)
Jul 07, 2004 15.77 16.06 15.74 16.06 890,788 +0.29(+1.87%)
Jul 06, 2004 15.72 15.86 15.59 15.77 680,436 +0.05(+0.31%)
Jul 02, 2004 16.02 16.02 15.66 15.72 686,792 -0.30(-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.