Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.57 15.59 15.48 15.53 82,153 -0.04(-0.24%)
Oct 28, 2004 15.66 15.71 15.55 15.57 98,422 -0.14(-0.92%)
Oct 27, 2004 15.53 15.73 15.53 15.71 211,987 +0.22(+1.39%)
Oct 26, 2004 15.31 15.66 15.31 15.50 158,345 +0.10(+0.64%)
Oct 25, 2004 15.41 15.52 15.38 15.40 270,299 -0.01(-0.05%)
Oct 22, 2004 15.85 15.90 15.33 15.41 78,770 -0.48(-3.00%)
Oct 21, 2004 15.81 16.11 15.77 15.88 136,277 +0.07(+0.45%)
Oct 20, 2004 15.40 15.85 15.40 15.81 99,389 +0.41(+2.66%)
Oct 19, 2004 15.54 15.82 15.40 15.40 99,550 -0.07(-0.48%)
Oct 18, 2004 15.37 15.59 15.36 15.48 84,891 +0.07(+0.46%)
Oct 15, 2004 15.32 15.55 15.27 15.41 149,325 +0.10(+0.62%)
Oct 14, 2004 15.31 15.35 15.29 15.31 211,503 +0.04(+0.27%)
Oct 13, 2004 15.37 15.41 15.19 15.27 159,151 +0.01(+0.05%)
Oct 12, 2004 15.09 15.35 15.04 15.26 97,778 +0.16(+1.04%)
Oct 11, 2004 14.94 15.11 14.94 15.11 69,749 +0.10(+0.69%)
Oct 08, 2004 14.94 15.14 14.83 15.00 271,749 +0.01(+0.08%)
Oct 07, 2004 15.27 15.30 14.99 14.99 63,467 -0.32(-2.11%)
Oct 06, 2004 15.23 15.35 15.18 15.31 97,617 +0.05(+0.33%)
Oct 05, 2004 15.27 15.38 15.24 15.26 115,819 -0.05(-0.32%)
Oct 04, 2004 15.38 15.62 15.25 15.31 102,932 -0.14(-0.94%)
Oct 01, 2004 15.09 15.53 15.09 15.46 156,090 +0.43(+2.89%)
Sep 30, 2004 14.96 15.15 14.95 15.02 125,162 +0.09(+0.58%)
Sep 29, 2004 14.90 15.00 14.87 14.94 247,908 -0.02(-0.14%)
Sep 28, 2004 14.69 14.99 14.69 14.96 140,787 +0.23(+1.54%)
Sep 27, 2004 15.03 15.03 14.69 14.73 66,044 -0.34(-2.28%)
Sep 24, 2004 15.00 15.17 14.93 15.07 55,735 +0.07(+0.50%)
Sep 23, 2004 15.15 15.17 14.92 15.00 99,066 -0.16(-1.04%)
Sep 22, 2004 15.19 15.20 14.85 15.16 85,374 -0.12(-0.76%)
Sep 21, 2004 15.11 15.35 15.11 15.27 104,543 +0.13(+0.87%)
Sep 20, 2004 15.22 15.36 15.11 15.14 176,709 -0.14(-0.92%)
Sep 17, 2004 15.43 15.43 15.26 15.28 136,760 -0.15(-0.99%)
Sep 16, 2004 15.38 15.47 15.37 15.43 57,507 +0.11(+0.70%)
Sep 15, 2004 15.47 15.47 15.23 15.33 29,961 -0.21(-1.36%)
Sep 14, 2004 15.66 15.68 15.44 15.54 53,318 -0.13(-0.82%)
Sep 13, 2004 15.71 15.93 15.53 15.66 95,684 +0.02(+0.13%)
Sep 10, 2004 15.48 15.70 15.40 15.64 62,661 +0.12(+0.80%)
Sep 09, 2004 15.31 15.69 15.31 15.52 96,328 +0.25(+1.63%)
Sep 08, 2004 15.50 15.66 15.23 15.27 75,065 -0.23(-1.47%)
Sep 07, 2004 15.58 15.72 15.35 15.50 63,467 -0.08(-0.50%)
Sep 03, 2004 15.44 15.71 15.11 15.58 80,381 +0.06(+0.37%)
Sep 02, 2004 15.19 15.64 14.93 15.52 88,113 +0.28(+1.85%)
Sep 01, 2004 14.65 15.24 14.65 15.24 131,767 +0.53(+3.57%)
Aug 31, 2004 14.25 14.77 14.21 14.71 240,821 +0.51(+3.58%)
Aug 30, 2004 14.34 14.34 14.14 14.20 55,090 -0.17(-1.15%)
Aug 27, 2004 14.31 14.39 14.14 14.37 75,870 +0.09(+0.64%)
Aug 26, 2004 14.36 14.39 14.24 14.28 60,889 -0.14(-0.98%)
Aug 25, 2004 14.28 14.50 14.17 14.42 61,534 +0.10(+0.69%)
Aug 24, 2004 14.30 14.49 14.23 14.32 66,527 +0.09(+0.61%)
Aug 23, 2004 14.75 14.75 14.22 14.23 108,087 -0.58(-3.89%)
Aug 20, 2004 14.46 14.82 14.38 14.81 72,810 +0.45(+3.14%)
Aug 19, 2004 14.42 14.49 14.22 14.36 122,263 -0.03(-0.20%)
Aug 18, 2004 14.49 14.53 14.39 14.39 125,968 -0.18(-1.25%)
Aug 17, 2004 14.77 14.77 14.46 14.57 56,862 -0.20(-1.37%)
Aug 16, 2004 14.69 14.82 14.53 14.77 148,036 +0.08(+0.53%)
Aug 13, 2004 14.70 14.77 14.56 14.69 100,355 +0.08(+0.54%)
Aug 12, 2004 14.81 14.81 14.55 14.61 59,440 -0.26(-1.75%)
Aug 11, 2004 14.53 15.09 14.26 14.87 102,288 +0.26(+1.76%)
Aug 10, 2004 14.37 14.63 14.37 14.62 85,374 +0.32(+2.26%)
Aug 09, 2004 14.46 14.48 14.22 14.29 67,655 -0.11(-0.75%)
Aug 06, 2004 14.92 15.02 14.40 14.40 175,904 -0.44(-2.98%)
Aug 05, 2004 15.06 15.09 14.82 14.85 149,808 -0.13(-0.86%)
Aug 04, 2004 14.61 15.00 14.52 14.97 76,515 +0.36(+2.49%)
Aug 03, 2004 15.10 15.10 14.61 14.61 72,810 -0.49(-3.26%)
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.