Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.39 21.53 21.24 21.42 3,969,255 -0.05(-0.25%)
Sep 29, 2004 21.27 21.51 21.21 21.48 1,836,737 +0.25(+1.20%)
Sep 28, 2004 21.20 21.29 21.14 21.22 2,698,563 +0.24(+1.14%)
Sep 27, 2004 20.90 21.07 20.90 20.98 2,574,657 -0.10(-0.46%)
Sep 24, 2004 21.08 21.18 21.05 21.08 2,755,106 +0.06(+0.30%)
Sep 23, 2004 21.07 21.10 20.92 21.02 2,190,898 -0.00(-0.02%)
Sep 22, 2004 21.08 21.12 20.99 21.02 2,921,061 -0.18(-0.86%)
Sep 21, 2004 21.05 21.23 21.03 21.20 2,025,351 +0.20(+0.93%)
Sep 20, 2004 20.99 21.11 20.99 21.01 2,240,705 -0.07(-0.33%)
Sep 17, 2004 21.07 21.17 21.04 21.08 2,719,996 +0.14(+0.68%)
Sep 16, 2004 20.75 20.95 20.75 20.93 2,043,314 +0.11(+0.54%)
Sep 15, 2004 20.89 20.89 20.62 20.82 3,589,782 -0.18(-0.84%)
Sep 14, 2004 21.02 21.12 20.95 21.00 3,581,005 +0.35(+1.68%)
Sep 13, 2004 20.52 20.77 20.52 20.65 2,118,229 +0.24(+1.18%)
Sep 10, 2004 20.38 20.45 20.34 20.41 1,964,929 +0.08(+0.39%)
Sep 09, 2004 20.26 20.37 20.21 20.33 2,588,130 +0.17(+0.83%)
Sep 08, 2004 19.95 20.22 19.95 20.16 1,334,992 +0.24(+1.18%)
Sep 07, 2004 19.93 19.97 19.83 19.93 2,693,255 -0.34(-1.67%)
Sep 03, 2004 20.10 20.31 20.10 20.27 1,333,155 -0.10(-0.50%)
Sep 02, 2004 20.06 20.37 20.04 20.37 1,537,486 +0.16(+0.78%)
Sep 01, 2004 20.11 20.24 20.02 20.21 1,658,330 +0.06(+0.29%)
Aug 31, 2004 20.10 20.21 20.04 20.15 2,021,064 +0.06(+0.29%)
Aug 30, 2004 20.24 20.25 20.08 20.10 1,294,371 -0.14(-0.70%)
Aug 27, 2004 20.32 20.33 20.22 20.24 1,829,184 +0.18(+0.90%)
Aug 26, 2004 19.85 20.07 19.83 20.06 3,012,102 +0.32(+1.64%)
Aug 25, 2004 19.58 19.75 19.52 19.73 2,247,645 +0.34(+1.74%)
Aug 24, 2004 19.50 19.51 19.32 19.39 2,253,769 -0.12(-0.60%)
Aug 23, 2004 19.54 19.61 19.45 19.51 2,885,339 +0.07(+0.35%)
Aug 20, 2004 19.33 19.45 19.32 19.44 1,624,649 -0.00(-0.03%)
Aug 19, 2004 19.39 19.54 19.34 19.45 2,126,394 +0.13(+0.68%)
Aug 18, 2004 19.02 19.36 19.01 19.32 2,941,270 +0.18(+0.95%)
Aug 17, 2004 19.28 19.34 19.11 19.14 1,989,220 -0.31(-1.61%)
Aug 16, 2004 19.19 19.52 19.17 19.45 1,607,094 +0.32(+1.69%)
Aug 13, 2004 19.32 19.38 19.11 19.13 1,973,911 -0.10(-0.54%)
Aug 12, 2004 19.33 19.40 19.21 19.23 1,518,298 -0.14(-0.71%)
Aug 11, 2004 19.21 19.40 19.13 19.37 3,272,364 -0.11(-0.58%)
Aug 10, 2004 19.37 19.52 19.33 19.48 2,830,633 -0.05(-0.25%)
Aug 09, 2004 19.32 19.57 19.21 19.53 4,477,124 -0.07(-0.37%)
Aug 06, 2004 19.55 19.66 19.47 19.60 2,459,530 -0.08(-0.42%)
Aug 05, 2004 19.84 19.87 19.68 19.68 1,677,722 -0.39(-1.95%)
Aug 04, 2004 19.78 20.08 19.77 20.08 1,136,785 +0.03(+0.17%)
Aug 03, 2004 20.11 20.21 19.99 20.04 1,443,588 -0.15(-0.73%)
Aug 02, 2004 20.16 20.45 20.11 20.19 1,506,255 +0.13(+0.64%)
Jul 30, 2004 19.96 20.15 19.94 20.06 1,537,282 +0.14(+0.69%)
Jul 29, 2004 19.87 20.04 19.72 19.92 1,599,337 +0.00(+0.02%)
Jul 28, 2004 19.87 19.98 19.73 19.92 1,758,556 +0.13(+0.64%)
Jul 27, 2004 19.68 19.79 19.39 19.79 3,434,237 +0.29(+1.48%)
Jul 26, 2004 19.64 19.73 19.44 19.50 1,544,427 -0.20(-1.02%)
Jul 23, 2004 19.79 19.79 19.62 19.70 1,888,177 -0.19(-0.94%)
Jul 22, 2004 19.47 19.89 19.40 19.89 3,782,479 +0.43(+2.19%)
Jul 21, 2004 19.63 19.68 19.44 19.46 1,783,868 -0.08(-0.43%)
Jul 20, 2004 19.62 19.69 19.45 19.55 1,631,793 +0.26(+1.37%)
Jul 19, 2004 19.16 19.42 19.15 19.28 1,683,029 -0.01(-0.08%)
Jul 16, 2004 19.37 19.38 19.27 19.30 1,497,477 +0.04(+0.23%)
Jul 15, 2004 19.49 19.55 19.23 19.25 2,419,521 -0.27(-1.38%)
Jul 14, 2004 19.71 19.76 19.45 19.52 4,214,208 +0.00(+0.03%)
Jul 13, 2004 19.58 19.58 19.44 19.52 3,751,859 -0.22(-1.12%)
Jul 12, 2004 19.72 19.81 19.62 19.74 2,235,398 -0.23(-1.13%)
Jul 09, 2004 20.08 20.08 19.94 19.96 1,962,888 +0.06(+0.30%)
Jul 08, 2004 19.87 20.07 19.87 19.90 2,113,125 -0.02(-0.10%)
Jul 07, 2004 19.80 20.01 19.78 19.92 1,563,411 -0.06(-0.32%)
Jul 06, 2004 19.90 19.99 19.85 19.99 1,307,639 -0.21(-1.04%)
Jul 02, 2004 20.19 20.32 20.10 20.20 2,080,057 +0.19(+0.93%)
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.