Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.41 16.47 16.08 16.27 6,214,943 +0.07(+0.46%)
Oct 28, 2004 16.24 16.25 15.88 16.20 8,339,025 +0.06(+0.36%)
Oct 27, 2004 16.32 16.37 16.06 16.14 5,290,360 -0.21(-1.28%)
Oct 26, 2004 16.22 16.39 16.11 16.35 8,147,631 +0.19(+1.17%)
Oct 25, 2004 16.02 16.18 16.00 16.16 6,681,009 +0.28(+1.76%)
Oct 22, 2004 15.72 15.99 15.54 15.88 5,200,750 +0.27(+1.71%)
Oct 21, 2004 15.85 15.93 15.61 15.61 5,135,004 -0.02(-0.11%)
Oct 20, 2004 15.54 15.64 15.41 15.63 5,130,621 +0.16(+1.04%)
Oct 19, 2004 15.52 15.60 15.42 15.47 6,413,642 -0.02(-0.16%)
Oct 18, 2004 15.53 15.59 15.38 15.49 4,587,365 -0.07(-0.42%)
Oct 15, 2004 15.50 15.61 15.43 15.56 3,165,060 +0.15(+0.99%)
Oct 14, 2004 15.38 15.44 15.31 15.41 3,344,278 -0.02(-0.16%)
Oct 13, 2004 15.59 15.59 15.32 15.43 6,116,811 -0.11(-0.69%)
Oct 12, 2004 15.36 15.55 15.36 15.54 5,194,176 +0.02(+0.11%)
Oct 11, 2004 15.52 15.60 15.49 15.52 3,940,862 -0.02(-0.11%)
Oct 08, 2004 15.59 15.60 15.46 15.54 4,029,741 -0.02(-0.13%)
Oct 07, 2004 15.61 15.63 15.51 15.56 3,363,272 -0.05(-0.29%)
Oct 06, 2004 15.37 15.61 15.36 15.61 4,244,511 +0.30(+1.93%)
Oct 05, 2004 15.29 15.42 15.28 15.31 3,122,447 +0.05(+0.32%)
Oct 04, 2004 15.33 15.39 15.22 15.26 4,384,039 -0.06(-0.37%)
Oct 01, 2004 15.09 15.32 15.08 15.32 4,495,320 +0.25(+1.66%)
Sep 30, 2004 15.07 15.12 14.93 15.07 4,072,598 +0.05(+0.35%)
Sep 29, 2004 15.37 15.37 14.95 15.01 3,958,395 -0.06(-0.38%)
Sep 28, 2004 14.96 15.11 14.93 15.07 3,594,600 +0.12(+0.80%)
Sep 27, 2004 14.98 15.01 14.85 14.95 5,832,642 -0.02(-0.16%)
Sep 24, 2004 14.91 15.03 14.78 14.98 3,838,591 +0.06(+0.41%)
Sep 23, 2004 14.96 15.01 14.83 14.92 3,362,785 -0.07(-0.47%)
Sep 22, 2004 14.89 15.00 14.88 14.99 4,085,503 -0.10(-0.68%)
Sep 21, 2004 15.17 15.23 15.09 15.09 3,067,658 -0.03(-0.22%)
Sep 20, 2004 15.21 15.24 15.11 15.12 3,117,820 -0.15(-1.00%)
Sep 17, 2004 15.21 15.45 15.21 15.27 5,187,845 +0.07(+0.43%)
Sep 16, 2004 14.99 15.24 14.96 15.21 3,709,290 +0.13(+0.84%)
Sep 15, 2004 14.95 15.08 14.95 15.08 3,654,259 -0.02(-0.11%)
Sep 14, 2004 15.17 15.22 15.06 15.10 4,902,458 -0.02(-0.16%)
Sep 13, 2004 15.56 15.56 15.11 15.12 5,268,444 -0.35(-2.28%)
Sep 10, 2004 15.55 15.55 15.40 15.47 5,227,536 +0.00(+0.03%)
Sep 09, 2004 15.32 15.47 15.31 15.47 5,303,996 +0.16(+1.02%)
Sep 08, 2004 15.45 15.46 15.25 15.31 6,971,752 -0.16(-1.04%)
Sep 07, 2004 15.42 15.52 15.37 15.47 4,681,844 +0.14(+0.88%)
Sep 03, 2004 15.42 15.45 15.27 15.34 3,075,694 -0.06(-0.40%)
Sep 02, 2004 15.31 15.40 15.28 15.40 4,542,316 +0.14(+0.94%)
Sep 01, 2004 15.14 15.31 15.12 15.26 5,459,108 +0.12(+0.81%)
Aug 31, 2004 14.90 15.13 14.88 15.13 3,364,489 +0.25(+1.71%)
Aug 30, 2004 14.76 14.96 14.76 14.88 1,688,210 +0.08(+0.55%)
Aug 27, 2004 14.82 14.85 14.78 14.80 2,257,522 -0.02(-0.17%)
Aug 26, 2004 14.90 14.98 14.80 14.82 2,752,078 -0.12(-0.77%)
Aug 25, 2004 14.86 14.95 14.81 14.94 2,725,536 +0.08(+0.52%)
Aug 24, 2004 14.85 14.92 14.76 14.86 3,403,450 +0.05(+0.36%)
Aug 23, 2004 14.87 14.92 14.78 14.80 4,123,247 -0.14(-0.93%)
Aug 20, 2004 14.80 14.94 14.76 14.94 4,481,927 +0.12(+0.83%)
Aug 19, 2004 14.80 14.93 14.76 14.82 6,547,812 -0.16(-1.07%)
Aug 18, 2004 14.85 15.00 14.80 14.98 6,926,460 +0.19(+1.28%)
Aug 17, 2004 14.81 14.90 14.77 14.79 4,856,193 +0.00(+0.00%)
Aug 16, 2004 14.84 14.89 14.74 14.79 3,874,629 -0.01(-0.06%)
Aug 13, 2004 14.87 14.95 14.73 14.80 4,343,861 -0.13(-0.85%)
Aug 12, 2004 14.91 14.99 14.87 14.93 4,848,157 -0.05(-0.30%)
Aug 11, 2004 14.87 15.10 14.83 14.97 8,571,815 -0.02(-0.14%)
Aug 10, 2004 14.89 15.01 14.79 14.99 5,987,754 +0.15(+1.02%)
Aug 09, 2004 14.89 14.89 14.71 14.84 5,283,541 +0.05(+0.36%)
Aug 06, 2004 14.70 14.95 14.62 14.79 7,471,665 +0.20(+1.35%)
Aug 05, 2004 14.74 14.80 14.55 14.59 5,812,188 -0.11(-0.73%)
Aug 04, 2004 14.57 14.78 14.50 14.70 4,877,377 +0.13(+0.87%)
Aug 03, 2004 14.52 14.63 14.43 14.57 4,140,535 +0.02(+0.11%)
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.