Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.77 17.77 17.02 17.16 91,468 -0.34(-1.96%)
Nov 29, 2004 17.98 17.98 17.30 17.50 123,125 +0.08(+0.46%)
Nov 26, 2004 17.62 17.91 17.32 17.42 78,079 +0.07(+0.41%)
Nov 24, 2004 17.43 17.50 16.89 17.35 175,179 +0.29(+1.69%)
Nov 23, 2004 16.88 17.09 16.42 17.06 201,205 +0.60(+3.64%)
Nov 22, 2004 15.93 17.02 15.84 16.46 446,832 +0.08(+0.49%)
Nov 19, 2004 17.29 18.07 16.38 16.38 603,742 -1.58(-8.81%)
Nov 18, 2004 20.94 21.53 17.52 17.97 524,411 -2.39(-11.74%)
Nov 17, 2004 19.60 20.78 19.04 20.36 242,247 +1.24(+6.48%)
Nov 16, 2004 21.38 21.47 18.97 19.12 420,304 -2.11(-9.94%)
Nov 15, 2004 20.78 21.24 19.99 21.23 316,698 +0.90(+4.40%)
Nov 12, 2004 19.18 20.42 18.55 20.33 341,349 +1.77(+9.51%)
Nov 11, 2004 18.16 18.90 17.82 18.57 98,100 +0.78(+4.36%)
Nov 10, 2004 17.32 18.05 17.25 17.79 77,704 +0.23(+1.32%)
Nov 09, 2004 17.41 17.66 17.18 17.56 70,572 +0.35(+2.04%)
Nov 08, 2004 17.44 17.73 17.18 17.21 54,555 -0.58(-3.24%)
Nov 05, 2004 17.89 18.25 17.18 17.78 101,478 +0.06(+0.36%)
Nov 04, 2004 17.57 17.96 16.89 17.72 66,317 +0.34(+1.93%)
Nov 03, 2004 17.74 17.89 16.42 17.38 175,179 +0.00(+0.00%)
Nov 02, 2004 17.37 17.74 16.91 17.38 83,335 -0.40(-2.25%)
Nov 01, 2004 17.78 18.38 17.07 17.78 196,325 -0.25(-1.37%)
Oct 29, 2004 18.07 18.38 17.98 18.03 69,696 -0.35(-1.91%)
Oct 28, 2004 17.98 18.69 17.98 18.38 74,701 +0.06(+0.31%)
Oct 27, 2004 18.69 18.69 18.14 18.33 69,070 +0.14(+0.75%)
Oct 26, 2004 18.49 18.68 17.77 18.19 90,092 -0.25(-1.34%)
Oct 25, 2004 18.30 18.72 17.59 18.44 134,262 +0.73(+4.11%)
Oct 22, 2004 18.92 18.92 17.59 17.71 174,928 -0.88(-4.73%)
Oct 21, 2004 18.88 19.09 18.47 18.59 210,715 +0.21(+1.13%)
Oct 20, 2004 17.58 18.46 17.05 18.38 143,146 +0.94(+5.36%)
Oct 19, 2004 17.18 17.78 16.93 17.45 159,413 +1.25(+7.75%)
Oct 18, 2004 17.10 17.10 15.39 16.19 208,087 -0.16(-1.00%)
Oct 15, 2004 16.31 16.69 16.10 16.36 66,818 +0.22(+1.34%)
Oct 14, 2004 16.81 16.95 16.05 16.14 115,743 -0.59(-3.54%)
Oct 13, 2004 17.87 18.09 16.49 16.73 137,891 -1.20(-6.71%)
Oct 12, 2004 17.88 18.00 17.79 17.93 44,670 -0.22(-1.19%)
Oct 11, 2004 18.18 18.18 17.89 18.15 35,411 +0.13(+0.73%)
Oct 08, 2004 18.26 18.30 17.98 18.02 28,904 -0.09(-0.51%)
Oct 07, 2004 17.78 18.38 17.78 18.11 33,534 +0.13(+0.71%)
Oct 06, 2004 18.18 18.18 17.88 17.98 66,943 -0.26(-1.42%)
Oct 05, 2004 18.32 18.32 18.10 18.24 65,066 +0.12(+0.66%)
Oct 04, 2004 17.76 18.26 17.76 18.12 74,951 +0.28(+1.57%)
Oct 01, 2004 17.86 17.88 17.59 17.84 33,659 +0.08(+0.45%)
Sep 30, 2004 17.78 17.98 17.60 17.76 46,422 -0.02(-0.11%)
Sep 29, 2004 17.60 17.78 17.50 17.78 52,804 +0.20(+1.14%)
Sep 28, 2004 17.18 17.60 17.11 17.58 45,921 +0.40(+2.35%)
Sep 27, 2004 17.57 17.58 17.18 17.18 26,777 -0.31(-1.78%)
Sep 24, 2004 17.77 17.77 17.42 17.49 14,639 -0.10(-0.55%)
Sep 23, 2004 17.79 17.79 17.59 17.59 58,184 -0.19(-1.06%)
Sep 22, 2004 17.75 17.85 17.11 17.77 61,688 +0.28(+1.58%)
Sep 21, 2004 16.80 17.56 16.80 17.50 64,691 +0.62(+3.67%)
Sep 20, 2004 17.22 17.29 16.88 16.88 39,415 -0.32(-1.84%)
Sep 17, 2004 17.54 17.77 16.78 17.19 53,679 -0.21(-1.22%)
Sep 16, 2004 17.30 17.49 16.78 17.41 37,163 +0.27(+1.59%)
Sep 15, 2004 17.26 17.55 16.61 17.13 120,373 -0.23(-1.33%)
Sep 14, 2004 17.43 17.43 17.10 17.37 29,279 +0.00(+0.00%)
Sep 13, 2004 17.33 17.58 17.28 17.37 60,061 -0.01(-0.07%)
Sep 10, 2004 17.44 17.44 17.19 17.38 30,781 +0.03(+0.16%)
Sep 09, 2004 17.12 17.58 16.90 17.35 83,835 +0.37(+2.16%)
Sep 08, 2004 16.75 17.08 16.58 16.98 53,191 +0.34(+2.04%)
Sep 07, 2004 16.69 16.96 16.45 16.64 86,294 +0.00(+0.02%)
Sep 03, 2004 16.78 16.78 16.44 16.64 31,782 -0.04(-0.26%)
Sep 02, 2004 16.63 16.84 16.59 16.68 45,046 +0.13(+0.80%)
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.