Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.60 13.64 13.49 13.55 8,669,776 -0.04(-0.31%)
Oct 28, 2004 13.45 13.77 13.41 13.59 10,702,404 +0.08(+0.56%)
Oct 27, 2004 12.84 13.67 12.79 13.52 34,864,948 -0.70(-4.91%)
Oct 26, 2004 14.24 14.47 14.15 14.22 7,452,264 -0.08(-0.53%)
Oct 25, 2004 14.06 14.39 13.99 14.29 3,661,537 +0.11(+0.75%)
Oct 22, 2004 14.21 14.40 14.17 14.19 3,930,242 -0.08(-0.58%)
Oct 21, 2004 14.32 14.34 14.06 14.27 5,200,701 -0.05(-0.32%)
Oct 20, 2004 14.23 14.43 14.16 14.32 6,083,589 +0.16(+1.12%)
Oct 19, 2004 14.63 14.67 14.12 14.16 5,125,251 -0.48(-3.25%)
Oct 18, 2004 14.63 14.74 14.52 14.63 3,141,864 -0.07(-0.49%)
Oct 15, 2004 14.60 14.92 14.09 14.71 7,070,517 +0.11(+0.72%)
Oct 14, 2004 14.96 15.12 14.57 14.60 5,621,892 -0.34(-2.30%)
Oct 13, 2004 15.01 15.09 14.92 14.94 4,524,305 -0.06(-0.43%)
Oct 12, 2004 14.88 15.07 14.88 15.01 2,672,490 +0.06(+0.43%)
Oct 11, 2004 15.00 15.15 14.91 14.94 1,761,275 -0.08(-0.50%)
Oct 08, 2004 15.18 15.18 14.90 15.02 3,869,353 -0.16(-1.05%)
Oct 07, 2004 15.30 15.31 15.18 15.18 2,470,233 -0.12(-0.79%)
Oct 06, 2004 15.19 15.32 15.16 15.30 1,695,886 +0.11(+0.75%)
Oct 05, 2004 15.29 15.32 15.16 15.19 2,127,403 -0.11(-0.69%)
Oct 04, 2004 15.23 15.39 15.15 15.29 3,480,988 +0.12(+0.82%)
Oct 01, 2004 14.81 15.21 14.77 15.17 3,268,936 +0.36(+2.40%)
Sep 30, 2004 14.80 14.93 14.70 14.81 3,166,749 +0.01(+0.05%)
Sep 29, 2004 14.74 14.80 14.59 14.80 3,021,145 +0.00(+0.03%)
Sep 28, 2004 14.54 14.83 14.52 14.80 3,482,841 +0.30(+2.08%)
Sep 27, 2004 14.57 14.59 14.48 14.50 2,930,341 -0.13(-0.90%)
Sep 24, 2004 14.60 14.81 14.58 14.63 2,597,570 -0.01(-0.05%)
Sep 23, 2004 14.51 14.68 14.43 14.64 4,402,263 +0.14(+0.94%)
Sep 22, 2004 14.84 14.92 14.43 14.50 5,899,069 -0.42(-2.83%)
Sep 21, 2004 14.87 14.97 14.80 14.92 4,526,952 +0.06(+0.41%)
Sep 20, 2004 15.03 15.06 14.86 14.86 3,896,885 -0.19(-1.25%)
Sep 17, 2004 15.11 15.12 15.00 15.05 3,716,072 -0.05(-0.33%)
Sep 16, 2004 15.16 15.20 15.09 15.10 1,762,864 -0.01(-0.08%)
Sep 15, 2004 15.15 15.24 15.08 15.11 1,825,606 -0.07(-0.45%)
Sep 14, 2004 15.19 15.28 15.15 15.18 2,596,511 -0.00(-0.03%)
Sep 13, 2004 15.10 15.20 15.07 15.19 3,169,131 +0.08(+0.50%)
Sep 10, 2004 15.22 15.24 15.07 15.11 3,388,066 -0.09(-0.62%)
Sep 09, 2004 15.20 15.22 15.11 15.20 1,698,533 +0.01(+0.05%)
Sep 08, 2004 15.26 15.26 15.14 15.20 2,089,281 -0.06(-0.40%)
Sep 07, 2004 15.21 15.34 15.19 15.26 3,507,197 +0.01(+0.05%)
Sep 03, 2004 15.26 15.34 15.21 15.25 1,777,159 +0.01(+0.05%)
Sep 02, 2004 15.19 15.26 15.05 15.24 2,185,644 +0.08(+0.52%)
Sep 01, 2004 15.19 15.22 14.98 15.16 2,132,697 +0.02(+0.10%)
Aug 31, 2004 15.13 15.15 14.97 15.15 1,998,477 +0.07(+0.45%)
Aug 30, 2004 15.08 15.17 15.03 15.08 1,885,171 -0.03(-0.17%)
Aug 27, 2004 15.07 15.15 15.07 15.11 1,608,524 +0.05(+0.35%)
Aug 26, 2004 15.05 15.08 14.95 15.05 1,720,506 -0.04(-0.25%)
Aug 25, 2004 14.98 15.14 14.97 15.09 2,663,489 +0.11(+0.73%)
Aug 24, 2004 14.98 15.00 14.83 14.98 3,174,426 +0.05(+0.33%)
Aug 23, 2004 15.08 15.11 14.91 14.93 4,394,585 -0.13(-0.88%)
Aug 20, 2004 14.94 15.06 14.85 15.06 3,389,655 +0.12(+0.81%)
Aug 19, 2004 14.83 14.96 14.72 14.94 4,229,921 +0.01(+0.05%)
Aug 18, 2004 14.61 14.94 14.53 14.94 3,896,620 +0.35(+2.38%)
Aug 17, 2004 14.49 14.69 14.45 14.59 2,525,827 +0.13(+0.91%)
Aug 16, 2004 14.40 14.53 14.38 14.46 2,325,424 +0.03(+0.24%)
Aug 13, 2004 14.44 14.49 14.37 14.42 2,573,480 -0.03(-0.24%)
Aug 12, 2004 14.43 14.54 14.37 14.46 2,704,258 -0.05(-0.31%)
Aug 11, 2004 14.43 14.53 14.37 14.50 3,053,972 -0.07(-0.49%)
Aug 10, 2004 14.48 14.57 14.38 14.57 2,737,615 +0.14(+0.97%)
Aug 09, 2004 14.43 14.49 14.30 14.43 3,986,101 +0.00(+0.00%)
Aug 06, 2004 14.52 14.54 14.41 14.43 4,751,976 -0.09(-0.62%)
Aug 05, 2004 14.68 14.76 14.50 14.52 3,052,913 -0.15(-1.03%)
Aug 04, 2004 14.77 14.77 14.58 14.68 5,368,807 -0.13(-0.87%)
Aug 03, 2004 14.95 15.05 14.74 14.80 5,824,149 -0.12(-0.81%)
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.