Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.30 18.35 18.06 18.22 510,341 -0.08(-0.41%)
Sep 29, 2004 18.25 18.36 18.18 18.30 332,716 -0.05(-0.26%)
Sep 28, 2004 18.32 18.45 18.19 18.34 367,100 +0.10(+0.52%)
Sep 27, 2004 18.46 18.46 18.04 18.25 326,132 -0.20(-1.11%)
Sep 24, 2004 18.50 18.62 18.45 18.45 548,529 -0.10(-0.55%)
Sep 23, 2004 18.39 18.60 18.21 18.56 385,097 +0.19(+1.04%)
Sep 22, 2004 18.32 18.39 18.04 18.36 256,341 -0.12(-0.63%)
Sep 21, 2004 18.32 18.51 18.23 18.48 581,157 +0.23(+1.24%)
Sep 20, 2004 18.28 18.40 18.08 18.26 187,720 -0.13(-0.71%)
Sep 17, 2004 18.32 18.50 18.23 18.39 666,750 +0.09(+0.49%)
Sep 16, 2004 18.21 18.31 18.18 18.30 181,136 +0.18(+0.98%)
Sep 15, 2004 18.04 18.16 17.91 18.12 354,517 -0.03(-0.19%)
Sep 14, 2004 18.25 18.32 18.04 18.15 258,096 -0.15(-0.82%)
Sep 13, 2004 18.39 18.41 18.21 18.30 206,594 -0.10(-0.56%)
Sep 10, 2004 18.33 18.45 18.13 18.41 318,085 +0.03(+0.15%)
Sep 09, 2004 18.35 18.50 18.23 18.38 313,257 +0.10(+0.52%)
Sep 08, 2004 18.39 18.50 18.19 18.28 305,795 -0.17(-0.93%)
Sep 07, 2004 18.35 18.49 18.32 18.45 382,902 +0.20(+1.12%)
Sep 03, 2004 18.52 18.52 18.23 18.25 317,792 -0.27(-1.48%)
Sep 02, 2004 18.49 18.54 18.39 18.52 215,958 +0.07(+0.37%)
Sep 01, 2004 18.39 18.76 18.39 18.45 588,765 +0.02(+0.11%)
Aug 31, 2004 18.02 18.43 18.01 18.43 530,971 +0.43(+2.39%)
Aug 30, 2004 18.32 18.32 17.91 18.00 297,162 -0.35(-1.90%)
Aug 27, 2004 18.37 18.39 18.28 18.35 293,504 +0.02(+0.11%)
Aug 26, 2004 18.31 18.39 18.19 18.33 285,896 +0.03(+0.15%)
Aug 25, 2004 18.30 18.37 18.11 18.30 256,194 +0.00(+0.00%)
Aug 24, 2004 17.91 18.36 17.91 18.30 759,513 +0.45(+2.53%)
Aug 23, 2004 17.79 18.02 17.72 17.85 1,134,222 +0.06(+0.35%)
Aug 20, 2004 17.39 17.82 17.39 17.79 772,388 +0.42(+2.40%)
Aug 19, 2004 17.35 17.52 17.22 17.37 399,143 -0.07(-0.39%)
Aug 18, 2004 17.09 17.44 17.05 17.44 368,124 +0.21(+1.19%)
Aug 17, 2004 17.12 17.28 17.05 17.24 348,665 +0.15(+0.88%)
Aug 16, 2004 16.54 17.09 16.54 17.09 321,304 +0.61(+3.69%)
Aug 13, 2004 16.45 16.61 16.41 16.48 310,623 -0.04(-0.25%)
Aug 12, 2004 16.74 16.74 16.44 16.52 267,900 -0.39(-2.30%)
Aug 11, 2004 16.74 16.94 16.64 16.91 484,590 +0.06(+0.37%)
Aug 10, 2004 16.44 16.85 16.44 16.85 427,528 +0.53(+3.22%)
Aug 09, 2004 16.49 16.68 16.28 16.32 511,073 -0.16(-0.95%)
Aug 06, 2004 16.87 16.90 16.40 16.48 541,067 -0.44(-2.59%)
Aug 05, 2004 17.33 17.36 16.90 16.92 370,319 -0.49(-2.79%)
Aug 04, 2004 17.48 17.49 17.03 17.40 483,127 -0.13(-0.74%)
Aug 03, 2004 17.57 17.77 17.48 17.53 328,620 -0.12(-0.70%)
Aug 02, 2004 17.46 17.67 17.31 17.65 397,387 +0.24(+1.37%)
Jul 30, 2004 17.60 17.76 17.41 17.41 475,226 -0.18(-1.05%)
Jul 29, 2004 18.28 18.28 17.52 17.60 771,072 -0.07(-0.39%)
Jul 28, 2004 17.54 17.74 17.15 17.67 576,475 +0.20(+1.13%)
Jul 27, 2004 16.75 17.52 16.75 17.47 353,200 +0.64(+3.82%)
Jul 26, 2004 17.02 17.21 16.74 16.83 251,659 -0.10(-0.57%)
Jul 23, 2004 17.24 17.24 16.92 16.92 202,790 -0.27(-1.55%)
Jul 22, 2004 17.15 17.29 16.79 17.19 539,165 -0.05(-0.32%)
Jul 21, 2004 17.84 18.07 17.24 17.24 595,495 -0.53(-2.96%)
Jul 20, 2004 17.70 17.78 17.63 17.77 388,901 +0.07(+0.39%)
Jul 19, 2004 17.77 17.91 17.67 17.70 369,880 +0.00(+0.00%)
Jul 16, 2004 18.03 18.03 17.67 17.70 280,044 -0.24(-1.33%)
Jul 15, 2004 17.77 18.00 17.67 17.94 524,972 +0.12(+0.69%)
Jul 14, 2004 17.76 18.13 17.63 17.82 424,455 +0.01(+0.08%)
Jul 13, 2004 17.63 17.96 17.60 17.80 258,096 +0.14(+0.77%)
Jul 12, 2004 17.87 17.90 17.41 17.67 319,256 -0.08(-0.46%)
Jul 09, 2004 17.75 17.96 17.64 17.75 229,126 +0.03(+0.19%)
Jul 08, 2004 18.21 18.25 17.72 17.72 406,897 -0.55(-2.99%)
Jul 07, 2004 17.94 18.39 17.94 18.26 912,118 +0.32(+1.79%)
Jul 06, 2004 18.34 18.39 17.94 17.94 530,240 -0.40(-2.20%)
Jul 02, 2004 18.28 18.58 17.93 18.34 412,165 -0.05(-0.30%)
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.