Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.89 21.04 20.83 20.93 94,071,464 +0.05(+0.25%)
Sep 29, 2004 20.64 20.96 20.61 20.88 81,273,712 +0.23(+1.14%)
Sep 28, 2004 20.60 20.71 20.47 20.65 81,968,240 +0.06(+0.29%)
Sep 27, 2004 20.57 20.68 20.54 20.58 63,156,720 -0.08(-0.37%)
Sep 24, 2004 20.74 20.79 20.58 20.66 65,859,536 -0.05(-0.22%)
Sep 23, 2004 20.58 20.74 20.57 20.71 68,892,312 +0.17(+0.85%)
Sep 22, 2004 20.65 21.00 20.49 20.53 90,361,072 -0.11(-0.51%)
Sep 21, 2004 20.78 20.84 20.63 20.64 97,580,288 -0.19(-0.91%)
Sep 20, 2004 20.77 20.93 20.69 20.83 68,044,032 +0.00(+0.00%)
Sep 17, 2004 20.74 20.84 20.64 20.83 86,231,952 +0.19(+0.92%)
Sep 16, 2004 20.61 20.71 20.57 20.64 47,488,140 +0.05(+0.26%)
Sep 15, 2004 20.71 20.74 20.55 20.58 69,486,576 -0.19(-0.91%)
Sep 14, 2004 20.72 20.83 20.65 20.77 73,864,424 +0.14(+0.70%)
Sep 13, 2004 20.84 20.87 20.24 20.63 63,718,892 -0.18(-0.87%)
Sep 10, 2004 20.70 20.83 20.58 20.81 69,564,248 +0.16(+0.77%)
Sep 09, 2004 20.67 20.80 20.58 20.65 75,165,104 +0.02(+0.07%)
Sep 08, 2004 20.67 20.80 20.55 20.64 70,374,752 -0.08(-0.37%)
Sep 07, 2004 20.66 20.73 20.56 20.71 59,299,444 +0.19(+0.92%)
Sep 03, 2004 20.79 20.91 20.52 20.52 60,991,512 -0.39(-1.85%)
Sep 02, 2004 20.74 20.96 20.71 20.91 55,691,156 +0.17(+0.84%)
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.