Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.06 24.15 23.58 23.86 4,238,532 +0.11(+0.46%)
Oct 28, 2004 23.82 23.82 23.29 23.75 5,687,136 +0.08(+0.36%)
Oct 27, 2004 23.94 24.00 23.54 23.67 3,607,975 -0.31(-1.28%)
Oct 26, 2004 23.79 24.03 23.62 23.97 5,556,607 +0.28(+1.17%)
Oct 25, 2004 23.48 23.73 23.46 23.70 4,556,385 +0.41(+1.76%)
Oct 22, 2004 23.04 23.44 22.79 23.29 3,546,862 +0.39(+1.71%)
Oct 21, 2004 23.24 23.36 22.88 22.89 3,502,024 -0.02(-0.10%)
Oct 20, 2004 22.79 22.93 22.59 22.92 3,499,035 +0.23(+1.04%)
Oct 19, 2004 22.76 22.88 22.61 22.68 4,374,043 -0.04(-0.16%)
Oct 18, 2004 22.77 22.86 22.56 22.72 3,128,539 -0.10(-0.42%)
Oct 15, 2004 22.73 22.88 22.63 22.82 2,158,541 +0.22(+0.99%)
Oct 14, 2004 22.55 22.64 22.45 22.59 2,280,766 -0.04(-0.16%)
Oct 13, 2004 22.85 22.85 22.47 22.63 4,171,607 -0.16(-0.69%)
Oct 12, 2004 22.52 22.80 22.52 22.79 3,542,378 +0.02(+0.11%)
Oct 11, 2004 22.76 22.87 22.71 22.76 2,687,631 -0.02(-0.11%)
Oct 08, 2004 22.85 22.87 22.67 22.79 2,748,245 -0.03(-0.13%)
Oct 07, 2004 22.88 22.92 22.74 22.82 2,293,719 -0.07(-0.29%)
Oct 06, 2004 22.53 22.88 22.52 22.88 2,894,716 +0.43(+1.93%)
Oct 05, 2004 22.41 22.61 22.41 22.45 2,129,479 +0.07(+0.32%)
Oct 04, 2004 22.48 22.56 22.31 22.38 2,989,873 -0.08(-0.38%)
Oct 01, 2004 22.13 22.47 22.12 22.46 3,065,766 +0.37(+1.66%)
Sep 30, 2004 22.10 22.17 21.89 22.09 2,777,473 +0.08(+0.36%)
Sep 29, 2004 22.54 22.54 21.92 22.02 2,699,587 -0.08(-0.38%)
Sep 28, 2004 21.93 22.15 21.89 22.10 2,451,483 +0.17(+0.80%)
Sep 27, 2004 21.96 22.00 21.77 21.92 3,977,806 -0.04(-0.16%)
Sep 24, 2004 21.86 22.03 21.67 21.96 2,617,882 +0.09(+0.41%)
Sep 23, 2004 21.93 22.01 21.74 21.87 2,293,387 -0.10(-0.47%)
Sep 22, 2004 21.83 21.99 21.82 21.97 2,786,275 -0.15(-0.68%)
Sep 21, 2004 22.25 22.33 22.12 22.12 2,092,114 -0.05(-0.22%)
Sep 20, 2004 22.30 22.34 22.16 22.17 2,126,324 -0.22(-0.99%)
Sep 17, 2004 22.30 22.65 22.30 22.39 3,538,061 +0.10(+0.43%)
Sep 16, 2004 21.97 22.35 21.93 22.30 2,529,701 +0.19(+0.84%)
Sep 15, 2004 21.92 22.11 21.92 22.11 2,492,170 -0.02(-0.11%)
Sep 14, 2004 22.25 22.32 22.09 22.14 3,343,430 -0.04(-0.16%)
Sep 13, 2004 22.82 22.82 22.16 22.17 3,593,029 -0.52(-2.28%)
Sep 10, 2004 22.80 22.80 22.59 22.69 3,565,130 +0.01(+0.03%)
Sep 09, 2004 22.46 22.68 22.44 22.68 3,617,275 +0.23(+1.02%)
Sep 08, 2004 22.65 22.67 22.36 22.45 4,754,669 -0.23(-1.03%)
Sep 07, 2004 22.61 22.75 22.53 22.69 3,192,973 +0.20(+0.88%)
Sep 03, 2004 22.61 22.65 22.39 22.49 2,097,594 -0.09(-0.40%)
Sep 02, 2004 22.44 22.58 22.40 22.58 3,097,817 +0.21(+0.94%)
Sep 01, 2004 22.20 22.44 22.18 22.37 3,723,059 +0.18(+0.81%)
Aug 31, 2004 21.85 22.19 21.82 22.19 2,294,550 +0.37(+1.71%)
Aug 30, 2004 21.65 21.94 21.65 21.82 1,151,343 +0.12(+0.56%)
Aug 27, 2004 21.73 21.77 21.68 21.70 1,539,608 -0.04(-0.17%)
Aug 26, 2004 21.84 21.97 21.71 21.73 1,876,891 -0.17(-0.77%)
Aug 25, 2004 21.79 21.92 21.71 21.90 1,858,789 +0.11(+0.53%)
Aug 24, 2004 21.77 21.87 21.65 21.79 2,321,120 +0.08(+0.36%)
Aug 23, 2004 21.80 21.88 21.68 21.71 2,812,015 -0.20(-0.93%)
Aug 20, 2004 21.70 21.91 21.65 21.91 3,056,632 +0.18(+0.83%)
Aug 19, 2004 21.71 21.89 21.65 21.73 4,465,546 -0.23(-1.07%)
Aug 18, 2004 21.77 21.99 21.70 21.97 4,723,780 +0.28(+1.28%)
Aug 17, 2004 21.72 21.84 21.66 21.69 3,311,877 +0.00(+0.00%)
Aug 16, 2004 21.76 21.83 21.61 21.69 2,642,460 -0.01(-0.06%)
Aug 13, 2004 21.80 21.92 21.59 21.70 2,962,472 -0.19(-0.85%)
Aug 12, 2004 21.86 21.99 21.80 21.89 3,306,397 -0.07(-0.30%)
Aug 11, 2004 21.80 22.15 21.75 21.95 5,845,896 -0.03(-0.14%)
Aug 10, 2004 21.83 22.02 21.69 21.99 4,083,591 +0.22(+1.02%)
Aug 09, 2004 21.83 21.83 21.56 21.76 3,603,325 +0.08(+0.36%)
Aug 06, 2004 21.56 21.92 21.44 21.68 5,095,605 +0.29(+1.35%)
Aug 05, 2004 21.62 21.70 21.33 21.39 3,963,857 -0.16(-0.73%)
Aug 04, 2004 21.36 21.68 21.26 21.55 3,326,325 +0.19(+0.87%)
Aug 03, 2004 21.29 21.46 21.15 21.36 2,823,806 +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.