Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.71 16.86 16.56 16.67 6,411,591 -0.07(-0.40%)
Oct 28, 2004 16.56 16.80 16.56 16.74 5,612,925 +0.07(+0.41%)
Oct 27, 2004 16.31 16.79 16.28 16.67 8,472,679 +0.32(+1.96%)
Oct 26, 2004 16.03 16.37 16.00 16.35 5,769,247 +0.32(+2.00%)
Oct 25, 2004 15.97 16.09 15.80 16.03 6,238,925 +0.01(+0.07%)
Oct 22, 2004 16.07 16.12 15.87 16.02 6,172,607 -0.06(-0.35%)
Oct 21, 2004 15.73 16.13 15.57 16.07 8,753,823 +0.35(+2.22%)
Oct 20, 2004 15.84 15.93 15.67 15.72 5,796,959 -0.18(-1.15%)
Oct 19, 2004 16.18 16.34 15.87 15.91 7,731,805 -0.26(-1.60%)
Oct 18, 2004 15.86 16.18 15.84 16.16 7,305,471 +0.21(+1.31%)
Oct 15, 2004 15.71 15.98 15.65 15.96 7,161,939 +0.33(+2.13%)
Oct 14, 2004 15.68 15.82 15.58 15.62 9,535,672 +0.10(+0.64%)
Oct 13, 2004 15.58 15.70 15.38 15.53 7,253,127 +0.05(+0.31%)
Oct 12, 2004 15.34 15.54 15.30 15.48 4,177,363 -0.03(-0.18%)
Oct 11, 2004 15.31 15.52 15.28 15.51 3,931,037 +0.23(+1.53%)
Oct 08, 2004 15.48 15.63 15.13 15.27 7,320,866 -0.21(-1.33%)
Oct 07, 2004 15.48 15.78 15.47 15.48 7,500,874 -0.01(-0.04%)
Oct 06, 2004 15.39 15.52 15.30 15.48 3,752,687 +0.10(+0.64%)
Oct 05, 2004 15.52 15.53 15.34 15.39 3,691,579 -0.09(-0.56%)
Oct 04, 2004 15.51 15.78 15.47 15.47 7,648,196 +0.06(+0.42%)
Oct 01, 2004 15.40 15.63 15.34 15.41 6,530,254 +0.14(+0.92%)
Sep 30, 2004 15.34 15.46 15.22 15.27 7,629,248 -0.21(-1.38%)
Sep 29, 2004 15.06 15.49 15.04 15.48 8,831,747 +0.42(+2.78%)
Sep 28, 2004 15.11 15.11 14.83 15.06 4,782,284 +0.03(+0.21%)
Sep 27, 2004 15.00 15.17 15.00 15.03 3,557,758 -0.07(-0.48%)
Sep 24, 2004 15.10 15.22 15.08 15.10 5,410,416 +0.01(+0.04%)
Sep 23, 2004 14.94 15.22 14.88 15.10 7,985,000 +0.04(+0.30%)
Sep 22, 2004 15.14 15.21 15.03 15.05 7,156,017 -0.16(-1.05%)
Sep 21, 2004 15.10 15.32 15.06 15.21 6,238,925 +0.16(+1.07%)
Sep 20, 2004 14.95 15.08 14.87 15.05 7,469,136 +0.03(+0.19%)
Sep 17, 2004 15.10 15.16 14.96 15.02 6,689,181 -0.07(-0.47%)
Sep 16, 2004 14.92 15.26 14.90 15.10 10,651,010 +0.29(+1.94%)
Sep 15, 2004 14.43 14.97 14.43 14.81 21,803,672 +0.65(+4.61%)
Sep 14, 2004 14.33 14.33 14.11 14.16 13,354,915 -0.17(-1.20%)
Sep 13, 2004 14.24 14.43 14.24 14.33 8,450,652 +0.13(+0.89%)
Sep 10, 2004 13.85 14.33 13.84 14.20 11,671,843 +0.42(+3.02%)
Sep 09, 2004 13.89 13.95 13.65 13.78 6,900,927 -0.02(-0.16%)
Sep 08, 2004 13.95 14.19 13.78 13.81 7,980,974 -0.14(-1.01%)
Sep 07, 2004 13.96 14.14 13.86 13.95 7,962,026 +0.14(+1.00%)
Sep 03, 2004 13.75 13.93 13.69 13.81 7,132,332 +0.02(+0.12%)
Sep 02, 2004 13.51 13.90 13.45 13.79 14,508,622 +0.63(+4.81%)
Sep 01, 2004 13.01 13.17 12.91 13.16 13,411,523 +0.06(+0.49%)
Aug 31, 2004 13.44 13.47 12.93 13.09 17,442,038 -0.34(-2.49%)
Aug 30, 2004 13.63 13.63 13.31 13.43 8,907,303 -0.20(-1.49%)
Aug 27, 2004 13.51 13.65 13.23 13.63 17,424,984 -0.30(-2.16%)
Aug 26, 2004 13.81 13.98 13.76 13.93 6,568,387 +0.09(+0.63%)
Aug 25, 2004 13.75 13.89 13.65 13.85 6,048,496 +0.10(+0.72%)
Aug 24, 2004 13.74 13.88 13.65 13.75 5,067,691 +0.07(+0.49%)
Aug 23, 2004 13.68 13.78 13.54 13.68 4,565,801 -0.04(-0.27%)
Aug 20, 2004 13.57 13.78 13.56 13.72 8,383,859 +0.07(+0.52%)
Aug 19, 2004 13.49 13.74 13.34 13.65 10,664,747 +0.19(+1.38%)
Aug 18, 2004 13.30 13.60 13.25 13.46 9,176,131 +0.14(+1.08%)
Aug 17, 2004 13.44 13.72 13.30 13.32 14,481,148 +0.23(+1.76%)
Aug 16, 2004 12.60 13.12 12.59 13.09 12,087,519 +0.53(+4.21%)
Aug 13, 2004 12.47 12.56 12.35 12.56 6,447,592 +0.10(+0.77%)
Aug 12, 2004 12.55 12.73 12.46 12.46 8,726,585 -0.09(-0.74%)
Aug 11, 2004 12.65 12.65 12.40 12.55 10,885,730 -0.15(-1.22%)
Aug 10, 2004 12.64 12.86 12.57 12.71 22,344,880 +0.09(+0.74%)
Aug 09, 2004 12.61 12.79 12.61 12.62 4,565,801 -0.02(-0.13%)
Aug 06, 2004 12.64 12.76 12.54 12.63 9,882,424 -0.21(-1.67%)
Aug 05, 2004 13.12 13.19 12.75 12.85 10,947,785 -0.29(-2.21%)
Aug 04, 2004 13.10 13.14 12.84 13.14 10,859,440 -0.09(-0.70%)
Aug 03, 2004 13.51 13.54 13.23 13.23 10,964,365 -0.43(-3.11%)
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.