Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.35 18.44 18.19 18.33 6,761,781 -0.02(-0.14%)
Sep 29, 2004 18.20 18.40 18.14 18.36 4,147,024 +0.11(+0.59%)
Sep 28, 2004 18.00 18.32 17.81 18.25 3,933,603 +0.29(+1.59%)
Sep 27, 2004 18.02 18.14 17.89 17.96 2,803,283 -0.12(-0.65%)
Sep 24, 2004 18.20 18.25 17.91 18.08 3,793,467 -0.06(-0.34%)
Sep 23, 2004 18.29 18.31 18.13 18.14 3,776,964 -0.11(-0.63%)
Sep 22, 2004 18.67 18.67 18.24 18.26 4,343,942 -0.42(-2.26%)
Sep 21, 2004 18.61 18.77 18.59 18.68 3,805,774 -0.01(-0.08%)
Sep 20, 2004 18.79 18.86 18.60 18.69 2,961,041 -0.11(-0.59%)
Sep 17, 2004 18.77 18.93 18.64 18.80 3,575,291 +0.10(+0.54%)
Sep 16, 2004 18.54 18.75 18.54 18.70 2,500,354 +0.20(+1.10%)
Sep 15, 2004 18.72 18.84 18.38 18.50 4,468,135 -0.22(-1.18%)
Sep 14, 2004 18.57 18.74 18.53 18.72 3,199,636 +0.16(+0.87%)
Sep 13, 2004 18.38 18.64 18.37 18.56 4,907,004 +0.18(+0.99%)
Sep 10, 2004 18.27 18.38 18.08 18.38 2,888,875 +0.15(+0.80%)
Sep 09, 2004 18.24 18.41 18.11 18.23 3,011,669 +0.02(+0.12%)
Sep 08, 2004 18.35 18.41 18.13 18.21 4,860,013 -0.14(-0.78%)
Sep 07, 2004 18.30 18.45 18.25 18.35 4,260,028 +0.15(+0.80%)
Sep 03, 2004 18.22 18.31 18.12 18.21 1,913,236 -0.00(-0.02%)
Sep 02, 2004 18.20 18.27 18.07 18.21 3,643,261 +0.01(+0.08%)
Sep 01, 2004 18.38 18.55 18.13 18.20 4,759,875 -0.19(-1.01%)
Aug 31, 2004 18.05 18.39 18.04 18.38 3,968,008 +0.38(+2.12%)
Aug 30, 2004 18.13 18.14 17.95 18.00 1,712,402 -0.12(-0.67%)
Aug 27, 2004 18.01 18.14 17.93 18.12 1,814,218 +0.11(+0.62%)
Aug 26, 2004 18.03 18.10 17.93 18.01 1,481,919 -0.01(-0.04%)
Aug 25, 2004 17.80 18.13 17.74 18.02 2,843,002 +0.23(+1.31%)
Aug 24, 2004 17.87 18.00 17.71 17.79 3,767,733 -0.07(-0.40%)
Aug 23, 2004 17.78 17.96 17.78 17.86 2,304,834 +0.08(+0.44%)
Aug 20, 2004 17.65 17.82 17.64 17.78 2,991,810 +0.07(+0.42%)
Aug 19, 2004 17.88 17.88 17.60 17.70 3,742,559 -0.24(-1.35%)
Aug 18, 2004 17.63 17.95 17.60 17.95 3,003,557 +0.23(+1.31%)
Aug 17, 2004 17.54 17.84 17.54 17.71 3,934,722 +0.21(+1.23%)
Aug 16, 2004 17.11 17.57 17.11 17.50 4,714,002 +0.39(+2.30%)
Aug 13, 2004 17.25 17.30 17.07 17.11 2,663,706 -0.05(-0.31%)
Aug 12, 2004 17.41 17.41 17.04 17.16 2,843,841 -0.34(-1.94%)
Aug 11, 2004 17.50 17.56 17.19 17.50 2,642,448 -0.05(-0.31%)
Aug 10, 2004 17.43 17.57 17.29 17.55 2,830,975 +0.27(+1.57%)
Aug 09, 2004 17.40 17.54 17.28 17.28 2,093,371 -0.12(-0.68%)
Aug 06, 2004 17.52 17.55 17.34 17.40 3,306,207 -0.17(-0.98%)
Aug 05, 2004 18.06 18.11 17.55 17.57 2,898,106 -0.50(-2.75%)
Aug 04, 2004 18.07 18.19 17.89 18.07 4,258,909 -0.05(-0.28%)
Aug 03, 2004 18.25 18.34 18.10 18.12 2,738,669 -0.10(-0.55%)
Aug 02, 2004 18.11 18.30 17.90 18.22 2,595,456 +0.11(+0.61%)
Jul 30, 2004 18.23 18.27 18.06 18.11 2,825,940 -0.08(-0.43%)
Jul 29, 2004 18.21 18.35 18.07 18.19 3,188,448 +0.03(+0.16%)
Jul 28, 2004 18.16 18.24 17.83 18.16 4,239,889 +0.03(+0.18%)
Jul 27, 2004 18.18 18.25 18.06 18.13 4,846,586 -0.02(-0.10%)
Jul 26, 2004 18.02 18.22 17.91 18.14 4,738,617 +0.17(+0.93%)
Jul 23, 2004 18.02 18.19 17.53 17.98 5,018,050 -0.05(-0.26%)
Jul 22, 2004 17.46 18.09 17.27 18.02 7,713,085 +0.56(+3.24%)
Jul 21, 2004 17.92 18.05 17.45 17.46 5,502,793 -0.46(-2.55%)
Jul 20, 2004 17.84 17.92 17.72 17.91 3,423,407 +0.08(+0.44%)
Jul 19, 2004 18.27 18.27 17.81 17.84 4,906,445 -0.44(-2.39%)
Jul 16, 2004 18.34 18.39 18.23 18.27 3,524,103 +0.06(+0.33%)
Jul 15, 2004 18.08 18.35 18.04 18.21 3,954,022 +0.14(+0.77%)
Jul 14, 2004 18.04 18.22 18.01 18.07 2,980,062 +0.04(+0.20%)
Jul 13, 2004 17.89 18.13 17.89 18.04 2,686,083 +0.19(+1.04%)
Jul 12, 2004 17.88 17.92 17.64 17.85 2,569,723 -0.03(-0.14%)
Jul 09, 2004 17.75 17.94 17.75 17.88 2,713,775 +0.17(+0.97%)
Jul 08, 2004 18.04 18.10 17.70 17.70 3,959,896 -0.33(-1.84%)
Jul 07, 2004 17.75 18.14 17.69 18.04 4,752,883 +0.29(+1.63%)
Jul 06, 2004 17.91 17.94 17.70 17.75 3,462,566 -0.23(-1.25%)
Jul 02, 2004 18.23 18.25 17.91 17.97 3,025,655 -0.25(-1.39%)
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.