Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.77 21.33 20.69 21.02 13,839,275 +0.35(+1.70%)
Sep 29, 2004 20.74 20.97 20.52 20.67 12,402,674 -0.04(-0.19%)
Sep 28, 2004 21.10 21.18 20.45 20.71 13,725,605 -0.50(-2.35%)
Sep 27, 2004 21.01 21.60 20.98 21.21 9,254,611 -0.33(-1.52%)
Sep 24, 2004 22.64 22.70 21.32 21.54 12,163,904 -1.11(-4.88%)
Sep 23, 2004 22.24 22.77 21.99 22.64 9,644,298 +0.47(+2.11%)
Sep 22, 2004 22.80 22.87 22.08 22.17 9,157,125 -0.86(-3.75%)
Sep 21, 2004 23.16 23.22 22.60 23.04 9,083,914 -0.05(-0.20%)
Sep 20, 2004 22.03 23.42 21.96 23.08 13,713,660 +0.86(+3.89%)
Sep 17, 2004 21.67 22.31 21.64 22.22 12,606,636 +0.69(+3.22%)
Sep 16, 2004 21.47 21.74 21.41 21.53 6,614,400 +0.12(+0.54%)
Sep 15, 2004 21.34 21.72 21.08 21.41 18,790,890 -1.20(-5.30%)
Sep 14, 2004 22.59 22.79 22.10 22.61 12,374,417 -0.12(-0.51%)
Sep 13, 2004 22.14 23.21 21.79 22.73 15,450,040 +0.91(+4.18%)
Sep 10, 2004 20.89 21.99 20.55 21.82 10,439,726 +0.83(+3.97%)
Sep 09, 2004 20.14 21.26 19.94 20.98 11,420,622 +1.18(+5.94%)
Sep 08, 2004 19.85 20.22 19.63 19.81 7,915,753 -0.04(-0.20%)
Sep 07, 2004 20.02 20.21 19.66 19.85 9,297,510 -0.08(-0.39%)
Sep 03, 2004 20.46 20.62 19.85 19.92 14,085,365 -1.29(-6.09%)
Sep 02, 2004 21.13 21.30 20.86 21.22 8,317,641 -0.10(-0.48%)
Sep 01, 2004 21.25 21.78 21.00 21.32 9,206,061 -0.04(-0.18%)
Aug 31, 2004 21.38 21.41 20.73 21.36 6,168,713 -0.05(-0.25%)
Aug 30, 2004 21.85 21.90 21.40 21.41 3,524,520 -0.49(-2.24%)
Aug 27, 2004 21.95 22.13 21.78 21.90 3,148,962 +0.10(+0.46%)
Aug 26, 2004 21.78 21.92 21.45 21.80 4,627,177 -0.14(-0.64%)
Aug 25, 2004 21.57 22.11 21.21 21.94 6,767,115 +0.36(+1.66%)
Aug 24, 2004 22.13 22.22 21.30 21.58 6,358,932 -0.40(-1.84%)
Aug 23, 2004 21.96 22.38 21.71 21.99 7,279,975 +0.12(+0.57%)
Aug 20, 2004 22.12 22.26 21.61 21.86 7,249,663 -0.16(-0.71%)
Aug 19, 2004 22.13 22.27 21.77 22.02 5,948,182 -0.33(-1.46%)
Aug 18, 2004 21.41 22.42 21.32 22.35 7,375,149 +0.74(+3.42%)
Aug 17, 2004 21.47 21.97 21.42 21.61 7,692,267 +0.19(+0.91%)
Aug 16, 2004 21.29 21.61 21.13 21.41 8,509,531 +0.33(+1.55%)
Aug 13, 2004 20.59 21.09 20.22 21.08 8,996,704 +0.59(+2.89%)
Aug 12, 2004 20.56 21.01 20.13 20.49 11,049,431 -0.61(-2.88%)
Aug 11, 2004 20.92 21.18 20.37 21.10 12,838,342 -1.24(-5.54%)
Aug 10, 2004 21.72 22.35 21.68 22.34 7,506,286 +0.38(+1.74%)
Aug 09, 2004 21.89 22.10 21.61 21.96 4,710,277 +0.19(+0.86%)
Aug 06, 2004 22.09 22.58 21.69 21.77 8,441,586 -0.66(-2.95%)
Aug 05, 2004 22.76 23.12 22.39 22.43 5,538,843 -0.37(-1.61%)
Aug 04, 2004 22.39 23.07 22.11 22.80 6,161,392 +0.44(+1.98%)
Aug 03, 2004 23.14 23.15 22.31 22.35 5,981,191 -0.92(-3.95%)
Aug 02, 2004 22.86 23.29 22.60 23.27 6,655,500 +0.36(+1.56%)
Jul 30, 2004 22.52 23.33 22.31 22.91 7,436,287 +0.33(+1.48%)
Jul 29, 2004 22.47 22.73 22.25 22.58 8,233,000 +0.35(+1.58%)
Jul 28, 2004 22.33 22.48 21.66 22.23 9,092,520 -0.27(-1.21%)
Jul 27, 2004 22.29 22.73 21.98 22.50 6,973,004 +0.30(+1.33%)
Jul 26, 2004 23.13 23.26 21.99 22.20 12,808,672 -0.92(-3.97%)
Jul 23, 2004 23.43 24.21 23.10 23.12 16,963,448 -0.76(-3.16%)
Jul 22, 2004 23.42 24.18 22.97 23.88 14,241,420 +0.13(+0.56%)
Jul 21, 2004 24.58 24.98 23.66 23.75 8,170,321 -0.69(-2.80%)
Jul 20, 2004 23.88 24.43 23.79 24.43 7,183,003 +0.58(+2.45%)
Jul 19, 2004 23.32 24.25 23.24 23.85 8,219,770 +0.68(+2.92%)
Jul 16, 2004 23.87 24.00 23.07 23.17 9,237,272 -0.59(-2.49%)
Jul 15, 2004 24.03 24.17 23.64 23.76 10,894,404 -0.30(-1.23%)
Jul 14, 2004 23.96 24.28 23.49 24.06 11,523,759 -0.49(-2.00%)
Jul 13, 2004 24.35 24.57 24.15 24.55 7,399,296 +0.26(+1.06%)
Jul 12, 2004 24.07 24.42 23.75 24.29 10,963,633 -0.12(-0.51%)
Jul 09, 2004 23.72 24.43 23.59 24.42 9,683,600 +0.88(+3.74%)
Jul 08, 2004 22.91 23.93 22.83 23.54 8,573,366 +0.24(+1.04%)
Jul 07, 2004 23.75 24.19 23.25 23.29 10,621,469 -0.40(-1.68%)
Jul 06, 2004 24.17 24.17 23.16 23.69 10,673,872 -0.86(-3.49%)
Jul 02, 2004 24.74 24.84 24.38 24.55 9,347,858 -0.21(-0.85%)
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.