Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 19.61 19.84 19.54 19.69 4,056,610 +0.14(+0.71%)
Oct 28, 2004 19.55 19.66 19.40 19.55 2,446,790 -0.09(-0.45%)
Oct 27, 2004 19.28 19.64 19.14 19.64 3,103,711 +0.25(+1.27%)
Oct 26, 2004 18.93 19.39 18.81 19.39 4,283,984 +0.06(+0.33%)
Oct 25, 2004 19.19 19.45 19.12 19.33 2,739,128 +0.16(+0.82%)
Oct 22, 2004 19.45 19.48 19.15 19.17 3,012,705 -0.33(-1.70%)
Oct 21, 2004 19.42 19.65 19.11 19.50 5,644,028 +0.08(+0.42%)
Oct 20, 2004 18.98 19.42 18.95 19.42 5,863,001 +0.40(+2.08%)
Oct 19, 2004 18.78 19.06 18.78 19.02 4,738,452 +0.28(+1.47%)
Oct 18, 2004 18.80 18.80 18.59 18.75 2,827,334 -0.05(-0.29%)
Oct 15, 2004 18.68 18.88 18.65 18.80 2,322,183 +0.17(+0.90%)
Oct 14, 2004 18.77 18.81 18.58 18.63 2,250,218 -0.18(-0.95%)
Oct 13, 2004 19.02 19.03 18.67 18.81 2,925,900 -0.18(-0.96%)
Oct 12, 2004 19.08 19.14 18.88 19.00 2,662,124 -0.09(-0.49%)
Oct 11, 2004 19.00 19.17 18.98 19.09 1,524,694 +0.15(+0.79%)
Oct 08, 2004 19.15 19.23 18.87 18.94 2,761,810 -0.21(-1.12%)
Oct 07, 2004 19.36 19.49 19.15 19.15 6,171,860 -0.45(-2.31%)
Oct 06, 2004 18.66 19.70 18.43 19.61 14,049,026 +1.04(+5.58%)
Oct 05, 2004 18.48 18.59 18.37 18.57 5,446,615 +0.09(+0.50%)
Oct 04, 2004 18.52 18.68 18.44 18.48 3,819,995 +0.05(+0.25%)
Oct 01, 2004 18.37 18.45 18.27 18.43 4,543,840 +0.12(+0.64%)
Sep 30, 2004 18.33 18.42 18.17 18.31 6,769,137 -0.03(-0.14%)
Sep 29, 2004 18.18 18.38 18.12 18.34 4,151,536 +0.11(+0.59%)
Sep 28, 2004 17.98 18.30 17.79 18.23 3,937,882 +0.29(+1.59%)
Sep 27, 2004 18.00 18.12 17.87 17.95 2,806,333 -0.12(-0.65%)
Sep 24, 2004 18.18 18.23 17.90 18.06 3,797,594 -0.06(-0.33%)
Sep 23, 2004 18.27 18.29 18.11 18.12 3,781,073 -0.11(-0.63%)
Sep 22, 2004 18.65 18.65 18.22 18.24 4,348,668 -0.42(-2.26%)
Sep 21, 2004 18.59 18.75 18.57 18.66 3,809,914 -0.01(-0.08%)
Sep 20, 2004 18.77 18.83 18.58 18.67 2,964,262 -0.11(-0.59%)
Sep 17, 2004 18.75 18.91 18.62 18.78 3,579,180 +0.10(+0.54%)
Sep 16, 2004 18.52 18.73 18.52 18.68 2,503,074 +0.20(+1.10%)
Sep 15, 2004 18.70 18.82 18.36 18.48 4,472,995 -0.22(-1.18%)
Sep 14, 2004 18.55 18.72 18.51 18.70 3,203,117 +0.16(+0.87%)
Sep 13, 2004 18.36 18.62 18.35 18.54 4,912,343 +0.18(+0.99%)
Sep 10, 2004 18.25 18.36 18.06 18.36 2,892,018 +0.15(+0.80%)
Sep 09, 2004 18.22 18.39 18.10 18.21 3,014,945 +0.02(+0.12%)
Sep 08, 2004 18.33 18.39 18.11 18.19 4,865,300 -0.14(-0.78%)
Sep 07, 2004 18.28 18.43 18.23 18.33 4,264,663 +0.15(+0.80%)
Sep 03, 2004 18.20 18.29 18.10 18.19 1,915,318 -0.00(-0.02%)
Sep 02, 2004 18.18 18.25 18.05 18.19 3,647,224 +0.01(+0.08%)
Sep 01, 2004 18.36 18.53 18.11 18.18 4,765,053 -0.19(-1.01%)
Aug 31, 2004 18.03 18.37 18.02 18.36 3,972,324 +0.38(+2.13%)
Aug 30, 2004 18.11 18.12 17.93 17.98 1,714,265 -0.12(-0.67%)
Aug 27, 2004 18.00 18.12 17.91 18.10 1,816,192 +0.11(+0.62%)
Aug 26, 2004 18.01 18.08 17.91 17.99 1,483,531 -0.01(-0.04%)
Aug 25, 2004 17.78 18.11 17.72 18.00 2,846,095 +0.23(+1.31%)
Aug 24, 2004 17.85 17.98 17.70 17.77 3,771,832 -0.07(-0.40%)
Aug 23, 2004 17.76 17.95 17.76 17.84 2,307,342 +0.08(+0.44%)
Aug 20, 2004 17.63 17.80 17.62 17.76 2,995,064 +0.07(+0.42%)
Aug 19, 2004 17.86 17.86 17.58 17.68 3,746,631 -0.24(-1.35%)
Aug 18, 2004 17.61 17.93 17.58 17.93 3,006,825 +0.23(+1.31%)
Aug 17, 2004 17.52 17.82 17.52 17.70 3,939,002 +0.21(+1.23%)
Aug 16, 2004 17.09 17.55 17.09 17.48 4,719,131 +0.39(+2.30%)
Aug 13, 2004 17.23 17.28 17.05 17.09 2,666,604 -0.05(-0.31%)
Aug 12, 2004 17.39 17.40 17.02 17.14 2,846,935 -0.34(-1.94%)
Aug 11, 2004 17.48 17.54 17.17 17.48 2,645,323 -0.05(-0.31%)
Aug 10, 2004 17.41 17.55 17.27 17.53 2,834,054 +0.27(+1.57%)
Aug 09, 2004 17.38 17.52 17.26 17.26 2,095,649 -0.12(-0.68%)
Aug 06, 2004 17.50 17.53 17.32 17.38 3,309,804 -0.17(-0.98%)
Aug 05, 2004 18.05 18.10 17.53 17.55 2,901,258 -0.50(-2.75%)
Aug 04, 2004 18.05 18.17 17.87 18.05 4,263,543 -0.05(-0.28%)
Aug 03, 2004 18.23 18.32 18.08 18.10 2,741,649 -0.10(-0.55%)
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.