Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.13 15.60 15.13 15.47 2,218,539 +0.33(+2.21%)
Oct 28, 2004 15.30 15.33 14.99 15.13 1,970,346 -0.17(-1.09%)
Oct 27, 2004 15.64 15.64 15.14 15.30 2,901,852 -0.41(-2.64%)
Oct 26, 2004 15.55 15.80 15.41 15.72 1,512,126 +0.09(+0.56%)
Oct 25, 2004 15.28 15.68 15.08 15.63 1,523,048 +0.33(+2.13%)
Oct 22, 2004 15.56 15.56 15.30 15.30 951,465 -0.22(-1.44%)
Oct 21, 2004 15.52 15.60 15.20 15.53 1,452,746 +0.05(+0.31%)
Oct 20, 2004 15.45 15.64 15.14 15.48 1,447,975 +0.02(+0.15%)
Oct 19, 2004 15.84 15.84 15.29 15.45 1,990,433 -0.39(-2.46%)
Oct 18, 2004 15.62 15.85 15.36 15.84 1,867,278 +0.02(+0.15%)
Oct 15, 2004 15.74 15.94 15.62 15.82 1,629,129 +0.28(+1.79%)
Oct 14, 2004 15.73 16.07 15.45 15.54 2,905,994 +0.01(+0.05%)
Oct 13, 2004 16.28 16.28 15.34 15.53 3,620,567 -0.74(-4.55%)
Oct 12, 2004 17.13 17.16 16.00 16.27 3,996,558 -0.96(-5.55%)
Oct 11, 2004 17.25 17.40 17.12 17.23 713,819 -0.04(-0.23%)
Oct 08, 2004 17.56 17.60 17.23 17.27 984,859 -0.41(-2.30%)
Oct 07, 2004 18.04 18.17 17.62 17.68 841,242 -0.30(-1.68%)
Oct 06, 2004 17.80 18.18 17.78 17.98 1,345,158 +0.18(+1.03%)
Oct 05, 2004 18.29 18.37 17.72 17.80 774,957 -0.38(-2.10%)
Oct 04, 2004 18.24 18.42 18.00 18.18 742,191 +0.15(+0.84%)
Oct 01, 2004 18.03 18.15 17.95 18.03 1,120,693 +0.01(+0.04%)
Sep 30, 2004 18.01 18.24 17.76 18.02 787,636 +0.02(+0.13%)
Sep 29, 2004 17.49 18.09 17.30 17.99 1,573,390 +0.57(+3.25%)
Sep 28, 2004 17.11 17.51 16.89 17.43 1,449,231 +0.25(+1.48%)
Sep 27, 2004 17.36 17.47 17.05 17.17 760,645 -0.19(-1.10%)
Sep 24, 2004 17.11 17.48 17.09 17.36 1,616,701 +0.35(+2.06%)
Sep 23, 2004 17.31 17.48 16.89 17.01 2,330,143 -0.37(-2.15%)
Sep 22, 2004 17.72 17.72 17.32 17.39 1,579,792 -0.35(-1.98%)
Sep 21, 2004 17.68 17.80 17.54 17.74 1,082,404 +0.18(+1.00%)
Sep 20, 2004 17.60 17.64 17.41 17.56 908,154 -0.03(-0.18%)
Sep 17, 2004 17.38 17.62 17.33 17.60 927,362 +0.22(+1.28%)
Sep 16, 2004 17.25 17.52 17.23 17.37 1,205,935 +0.15(+0.88%)
Sep 15, 2004 17.44 17.44 17.01 17.22 1,416,841 -0.22(-1.23%)
Sep 14, 2004 16.79 17.44 16.69 17.44 1,864,893 +0.72(+4.34%)
Sep 13, 2004 16.73 16.92 16.71 16.71 1,013,231 +0.02(+0.14%)
Sep 10, 2004 16.70 16.71 16.44 16.69 624,309 +0.03(+0.19%)
Sep 09, 2004 16.63 16.79 16.46 16.66 769,433 -0.02(-0.10%)
Sep 08, 2004 16.50 16.82 16.48 16.67 1,813,045 +0.27(+1.65%)
Sep 07, 2004 16.23 16.43 16.20 16.40 1,110,273 +0.25(+1.53%)
Sep 03, 2004 16.11 16.24 16.03 16.15 627,322 +0.04(+0.25%)
Sep 02, 2004 15.85 16.18 15.80 16.11 578,110 +0.24(+1.51%)
Sep 01, 2004 15.85 16.03 15.80 15.88 489,354 -0.05(-0.30%)
Aug 31, 2004 15.89 16.00 15.61 15.92 699,633 +0.08(+0.50%)
Aug 30, 2004 15.99 15.99 15.79 15.84 660,590 -0.14(-0.90%)
Aug 27, 2004 15.93 16.02 15.66 15.99 422,064 +0.05(+0.30%)
Aug 26, 2004 15.92 16.03 15.64 15.94 726,247 +0.08(+0.50%)
Aug 25, 2004 15.92 15.95 15.70 15.86 736,792 -0.06(-0.40%)
Aug 24, 2004 15.88 16.03 15.85 15.92 1,070,352 +0.10(+0.65%)
Aug 23, 2004 15.49 15.88 15.46 15.82 716,078 +0.41(+2.69%)
Aug 20, 2004 15.33 15.57 15.29 15.41 576,353 +0.06(+0.42%)
Aug 19, 2004 15.68 15.77 15.21 15.34 776,338 -0.33(-2.13%)
Aug 18, 2004 15.53 15.76 15.42 15.68 1,363,362 +0.12(+0.77%)
Aug 17, 2004 15.85 15.93 15.51 15.56 1,310,258 +0.02(+0.15%)
Aug 16, 2004 15.33 15.76 15.33 15.53 1,060,183 +0.29(+1.93%)
Aug 13, 2004 15.28 15.45 15.13 15.24 686,325 -0.08(-0.52%)
Aug 12, 2004 15.64 15.72 15.26 15.32 946,444 -0.48(-3.03%)
Aug 11, 2004 15.96 15.96 15.64 15.80 651,928 -0.18(-1.15%)
Aug 10, 2004 15.80 16.07 15.80 15.98 968,790 +0.19(+1.21%)
Aug 09, 2004 15.49 15.86 15.49 15.79 1,332,604 +0.25(+1.64%)
Aug 06, 2004 15.43 15.67 15.25 15.53 1,339,383 -0.08(-0.51%)
Aug 05, 2004 16.06 16.10 15.49 15.61 767,801 -0.41(-2.54%)
Aug 04, 2004 16.30 16.30 15.84 16.02 800,567 -0.29(-1.76%)
Aug 03, 2004 16.50 16.58 16.26 16.31 603,218 -0.14(-0.87%)
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.