Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.76 20.98 20.68 20.94 7,559,191 +0.08(+0.40%)
Oct 28, 2004 20.73 20.93 20.58 20.86 5,898,626 +0.12(+0.60%)
Oct 27, 2004 20.56 20.74 20.34 20.73 6,262,797 +0.08(+0.40%)
Oct 26, 2004 20.34 20.70 20.23 20.65 7,103,376 +0.23(+1.14%)
Oct 25, 2004 20.27 20.43 20.15 20.42 6,889,859 -0.02(-0.12%)
Oct 22, 2004 20.84 20.87 20.39 20.44 6,927,914 -0.56(-2.69%)
Oct 21, 2004 20.53 21.01 20.34 21.01 9,457,961 +0.46(+2.26%)
Oct 20, 2004 20.58 20.68 20.45 20.54 6,636,842 -0.12(-0.60%)
Oct 19, 2004 20.80 20.85 20.60 20.67 7,494,281 -0.16(-0.76%)
Oct 18, 2004 20.76 20.88 20.74 20.83 7,844,242 +0.14(+0.68%)
Oct 15, 2004 20.61 20.77 20.43 20.68 10,424,868 +0.05(+0.24%)
Oct 14, 2004 20.77 20.78 20.49 20.63 10,576,727 -0.13(-0.64%)
Oct 13, 2004 20.62 20.84 20.62 20.77 11,792,074 +0.14(+0.68%)
Oct 12, 2004 20.47 20.64 20.41 20.63 11,294,471 -0.05(-0.24%)
Oct 11, 2004 20.63 20.77 20.58 20.68 6,566,272 +0.04(+0.20%)
Oct 08, 2004 20.55 20.80 20.39 20.63 12,149,019 +0.08(+0.40%)
Oct 07, 2004 20.24 20.73 20.16 20.55 16,455,121 +0.34(+1.68%)
Oct 06, 2004 19.90 20.22 19.75 20.21 10,950,170 +0.38(+1.93%)
Oct 05, 2004 19.58 19.92 19.53 19.83 9,653,414 +0.28(+1.44%)
Oct 04, 2004 19.71 19.71 19.26 19.55 8,630,990 +0.38(+1.99%)
Oct 01, 2004 18.73 19.24 18.69 19.17 7,139,263 +0.44(+2.35%)
Sep 30, 2004 18.73 18.90 18.59 18.73 10,809,753 -0.21(-1.10%)
Sep 29, 2004 18.77 18.93 18.27 18.93 13,635,688 +0.17(+0.89%)
Sep 28, 2004 19.22 19.32 18.56 18.77 15,631,763 -0.47(-2.46%)
Sep 27, 2004 19.31 19.39 19.19 19.24 5,724,368 -0.24(-1.24%)
Sep 24, 2004 19.26 19.59 19.26 19.48 4,699,777 +0.17(+0.86%)
Sep 23, 2004 19.26 19.51 19.23 19.31 6,392,496 -0.03(-0.17%)
Sep 22, 2004 19.33 19.51 19.27 19.35 5,540,356 -0.09(-0.47%)
Sep 21, 2004 19.35 19.45 19.10 19.44 6,202,463 +0.23(+1.21%)
Sep 20, 2004 19.31 19.46 19.10 19.21 7,326,888 -0.24(-1.24%)
Sep 17, 2004 19.64 19.64 19.42 19.45 6,796,408 +0.02(+0.09%)
Sep 16, 2004 19.04 19.58 19.04 19.43 6,018,932 +0.32(+1.70%)
Sep 15, 2004 19.31 19.35 19.04 19.11 7,728,752 -0.20(-1.03%)
Sep 14, 2004 19.36 19.41 19.10 19.31 7,982,853 -0.06(-0.30%)
Sep 13, 2004 19.27 19.50 19.26 19.36 5,022,521 +0.13(+0.69%)
Sep 10, 2004 19.12 19.42 19.02 19.23 7,738,266 +0.25(+1.31%)
Sep 09, 2004 19.00 19.13 18.94 18.98 7,133,603 -0.02(-0.13%)
Sep 08, 2004 18.98 19.17 18.91 19.01 7,403,239 +0.17(+0.88%)
Sep 07, 2004 18.57 18.92 18.57 18.84 6,778,103 +0.27(+1.43%)
Sep 03, 2004 18.68 18.84 18.52 18.58 5,063,827 -0.14(-0.75%)
Sep 02, 2004 18.56 18.75 18.46 18.72 6,058,432 +0.05(+0.27%)
Sep 01, 2004 18.65 18.71 18.51 18.67 5,548,786 +0.02(+0.13%)
Aug 31, 2004 18.71 18.76 18.54 18.64 6,060,239 +0.04(+0.22%)
Aug 30, 2004 18.68 18.80 18.58 18.60 4,413,282 -0.22(-1.15%)
Aug 27, 2004 18.77 18.89 18.59 18.82 4,447,483 -0.02(-0.09%)
Aug 26, 2004 18.74 18.92 18.67 18.83 3,432,525 +0.15(+0.80%)
Aug 25, 2004 18.44 18.84 18.44 18.68 5,792,771 +0.16(+0.85%)
Aug 24, 2004 18.60 18.77 18.43 18.53 6,281,342 +0.12(+0.63%)
Aug 23, 2004 18.56 18.79 18.39 18.41 4,936,175 -0.22(-1.20%)
Aug 20, 2004 18.48 18.69 18.46 18.63 7,721,406 +0.03(+0.18%)
Aug 19, 2004 18.43 18.62 18.37 18.60 5,933,670 +0.12(+0.63%)
Aug 18, 2004 18.23 18.54 18.06 18.48 5,672,344 +0.23(+1.27%)
Aug 17, 2004 17.89 18.33 17.89 18.25 8,110,385 +0.36(+2.00%)
Aug 16, 2004 17.44 18.05 17.40 17.89 13,628,824 +0.55(+3.16%)
Aug 13, 2004 17.56 17.77 17.34 17.35 12,902,169 -0.27(-1.51%)
Aug 12, 2004 17.85 17.93 17.44 17.61 15,499,655 -0.47(-2.62%)
Aug 11, 2004 18.45 18.45 17.87 18.09 14,277,925 -0.55(-2.94%)
Aug 10, 2004 18.25 18.76 18.23 18.63 11,080,713 +0.42(+2.28%)
Aug 09, 2004 18.26 18.41 18.14 18.22 6,244,974 -0.04(-0.23%)
Aug 06, 2004 18.29 18.48 18.14 18.26 7,494,041 -0.24(-1.30%)
Aug 05, 2004 18.81 18.89 18.48 18.50 7,295,457 -0.17(-0.93%)
Aug 04, 2004 18.77 18.95 18.56 18.68 8,036,202 -0.23(-1.23%)
Aug 03, 2004 19.12 19.17 18.84 18.91 5,716,661 -0.27(-1.43%)
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.