Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.57 16.78 16.36 16.47 1,623,637 -0.10(-0.58%)
Oct 28, 2004 16.63 16.74 16.53 16.57 767,338 -0.06(-0.38%)
Oct 27, 2004 16.36 16.66 16.32 16.63 1,221,865 +0.22(+1.34%)
Oct 26, 2004 16.24 16.43 16.23 16.41 1,906,242 +0.15(+0.94%)
Oct 25, 2004 16.04 16.35 15.91 16.26 1,430,199 +0.26(+1.60%)
Oct 22, 2004 16.01 16.23 15.99 16.00 1,343,307 -0.19(-1.19%)
Oct 21, 2004 15.93 16.42 15.71 16.20 2,580,896 +0.63(+4.05%)
Oct 20, 2004 15.81 15.93 15.52 15.56 1,254,760 -0.11(-0.69%)
Oct 19, 2004 15.45 15.83 15.39 15.67 1,706,598 +0.31(+2.03%)
Oct 18, 2004 15.23 15.38 15.03 15.36 850,299 +0.11(+0.75%)
Oct 15, 2004 15.33 15.36 15.19 15.25 969,465 +0.01(+0.08%)
Oct 14, 2004 15.37 15.41 15.15 15.24 1,001,532 -0.15(-0.97%)
Oct 13, 2004 15.73 15.84 15.32 15.39 691,618 -0.29(-1.84%)
Oct 12, 2004 15.59 15.77 15.59 15.67 818,645 -0.05(-0.29%)
Oct 11, 2004 15.58 15.79 15.52 15.72 819,059 +0.16(+1.04%)
Oct 08, 2004 15.60 15.83 15.51 15.56 762,579 -0.04(-0.28%)
Oct 07, 2004 15.79 15.83 15.58 15.60 556,521 -0.19(-1.19%)
Oct 06, 2004 15.67 15.80 15.56 15.79 734,029 +0.14(+0.91%)
Oct 05, 2004 15.80 15.83 15.60 15.65 938,432 -0.19(-1.21%)
Oct 04, 2004 15.87 15.95 15.77 15.84 862,091 +0.01(+0.09%)
Oct 01, 2004 15.55 15.83 15.55 15.82 1,356,341 +0.29(+1.87%)
Sep 30, 2004 15.32 15.63 15.29 15.53 1,951,550 +0.21(+1.37%)
Sep 29, 2004 15.21 15.36 15.14 15.32 1,418,200 +0.11(+0.75%)
Sep 28, 2004 14.79 15.26 14.79 15.21 1,488,954 +0.40(+2.69%)
Sep 27, 2004 14.86 14.87 14.64 14.81 1,187,936 -0.05(-0.33%)
Sep 24, 2004 14.84 15.01 14.77 14.86 933,674 +0.04(+0.29%)
Sep 23, 2004 15.07 15.08 14.74 14.81 1,326,963 -0.27(-1.76%)
Sep 22, 2004 15.17 15.22 15.04 15.08 692,238 -0.18(-1.16%)
Sep 21, 2004 15.19 15.26 15.04 15.26 773,751 +0.12(+0.81%)
Sep 20, 2004 15.29 15.33 15.11 15.13 830,231 -0.15(-1.00%)
Sep 17, 2004 15.40 15.45 15.27 15.29 866,643 -0.06(-0.38%)
Sep 16, 2004 15.22 15.36 15.22 15.34 760,511 +0.12(+0.78%)
Sep 15, 2004 15.17 15.33 15.14 15.23 767,958 +0.06(+0.38%)
Sep 14, 2004 15.26 15.29 15.12 15.17 844,713 -0.12(-0.77%)
Sep 13, 2004 15.31 15.38 15.24 15.29 834,989 +0.00(+0.00%)
Sep 10, 2004 15.40 15.40 15.11 15.29 1,824,730 -0.15(-1.00%)
Sep 09, 2004 15.44 15.54 15.36 15.44 1,028,427 -0.03(-0.20%)
Sep 08, 2004 15.49 15.54 15.33 15.47 1,300,895 -0.03(-0.22%)
Sep 07, 2004 15.42 15.64 15.42 15.51 907,192 +0.08(+0.55%)
Sep 03, 2004 15.51 15.64 15.29 15.42 863,126 -0.08(-0.53%)
Sep 02, 2004 15.32 15.54 15.32 15.50 933,260 +0.18(+1.20%)
Sep 01, 2004 15.38 15.42 15.22 15.32 896,641 -0.02(-0.16%)
Aug 31, 2004 15.42 15.51 15.18 15.34 1,172,213 -0.08(-0.50%)
Aug 30, 2004 15.56 15.68 15.40 15.42 782,027 -0.15(-0.98%)
Aug 27, 2004 15.62 15.67 15.49 15.57 512,869 -0.00(-0.02%)
Aug 26, 2004 15.71 15.79 15.54 15.58 1,096,493 -0.21(-1.33%)
Aug 25, 2004 15.53 15.98 15.48 15.79 2,407,940 +0.26(+1.67%)
Aug 24, 2004 15.46 15.59 15.42 15.53 1,125,250 +0.13(+0.86%)
Aug 23, 2004 15.31 15.44 15.27 15.39 927,881 +0.09(+0.58%)
Aug 20, 2004 15.19 15.35 15.12 15.31 738,581 +0.11(+0.73%)
Aug 19, 2004 15.29 15.34 15.13 15.19 761,959 -0.15(-0.99%)
Aug 18, 2004 15.20 15.35 15.19 15.35 1,330,480 +0.14(+0.91%)
Aug 17, 2004 15.30 15.45 15.07 15.21 1,571,088 -0.04(-0.27%)
Aug 16, 2004 14.92 15.30 14.91 15.25 1,113,043 +0.32(+2.12%)
Aug 13, 2004 14.96 14.96 14.83 14.93 927,674 +0.02(+0.15%)
Aug 12, 2004 15.07 15.07 14.80 14.91 1,477,369 -0.17(-1.12%)
Aug 11, 2004 15.00 15.12 14.84 15.08 1,570,881 +0.08(+0.55%)
Aug 10, 2004 14.75 15.03 14.73 15.00 1,601,500 +0.27(+1.82%)
Aug 09, 2004 14.90 14.90 14.73 14.73 1,215,245 -0.09(-0.60%)
Aug 06, 2004 14.93 14.93 14.74 14.82 1,361,513 -0.17(-1.14%)
Aug 05, 2004 15.29 15.29 14.97 14.99 1,286,414 -0.32(-2.11%)
Aug 04, 2004 15.11 15.37 15.01 15.32 1,906,036 +0.21(+1.38%)
Aug 03, 2004 14.98 15.18 14.97 15.11 2,136,092 +0.05(+0.34%)
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.