Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 21.29 21.31 21.05 21.18 105,684,896 -0.03(-0.14%)
Oct 28, 2004 21.28 21.61 21.12 21.21 83,295,080 -0.11(-0.50%)
Oct 27, 2004 21.09 21.46 20.88 21.31 95,622,984 +0.19(+0.90%)
Oct 26, 2004 20.98 21.12 20.92 21.12 101,664,760 +0.20(+0.98%)
Oct 25, 2004 20.95 21.02 20.86 20.92 81,273,976 -0.08(-0.40%)
Oct 22, 2004 21.42 21.46 20.88 21.00 134,616,064 -0.62(-2.87%)
Oct 21, 2004 21.81 21.87 21.55 21.62 125,469,784 -0.11(-0.49%)
Oct 20, 2004 21.36 21.77 21.29 21.73 91,244,880 +0.39(+1.85%)
Oct 19, 2004 21.60 21.64 21.33 21.33 75,325,992 -0.17(-0.81%)
Oct 18, 2004 21.25 21.54 21.18 21.51 66,507,964 +0.32(+1.50%)
Oct 15, 2004 21.18 21.38 21.06 21.19 65,818,192 +0.14(+0.68%)
Oct 14, 2004 21.23 21.32 21.05 21.05 54,881,448 -0.17(-0.82%)
Oct 13, 2004 21.34 21.40 21.15 21.22 65,385,204 +0.00(+0.00%)
Oct 12, 2004 21.07 21.32 21.05 21.22 74,515,488 -0.02(-0.11%)
Oct 11, 2004 21.35 21.36 21.14 21.24 59,032,096 +0.05(+0.25%)
Oct 08, 2004 21.27 21.45 21.18 21.19 65,459,040 -0.14(-0.64%)
Oct 07, 2004 21.61 21.64 21.32 21.33 50,724,332 -0.27(-1.26%)
Oct 06, 2004 21.49 21.61 21.37 21.60 75,290,456 +0.11(+0.53%)
Oct 05, 2004 21.31 21.54 21.27 21.49 76,635,264 +0.20(+0.92%)
Oct 04, 2004 21.53 21.55 21.25 21.29 81,916,856 -0.10(-0.46%)
Oct 01, 2004 21.06 21.44 21.03 21.39 87,579,000 +0.45(+2.17%)
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%)
Sep 01, 2004 20.61 20.83 20.55 20.74 64,073,288 +0.07(+0.33%)
Aug 31, 2004 20.66 20.68 20.48 20.67 68,827,456 +0.00(+0.00%)
Aug 30, 2004 20.67 20.74 20.33 20.67 48,449,880 -0.12(-0.58%)
Aug 27, 2004 20.82 20.93 20.78 20.79 43,918,024 +0.02(+0.07%)
Aug 26, 2004 20.79 20.89 20.74 20.77 46,846,184 -0.08(-0.40%)
Aug 25, 2004 20.60 20.95 20.58 20.86 70,684,632 +0.23(+1.14%)
Aug 24, 2004 20.74 20.79 20.51 20.62 53,939,124 +0.00(+0.00%)
Aug 23, 2004 20.65 20.69 20.53 20.62 52,270,700 +0.03(+0.15%)
Aug 20, 2004 20.54 20.72 20.47 20.59 61,414,724 +0.06(+0.30%)
Aug 19, 2004 20.71 20.78 20.45 20.53 61,148,168 -0.26(-1.24%)
Aug 18, 2004 20.39 20.82 20.36 20.79 77,726,712 +0.31(+1.52%)
Aug 17, 2004 20.61 20.73 20.43 20.48 75,132,080 -0.03(-0.15%)
Aug 16, 2004 20.46 20.59 20.41 20.51 71,786,920 +0.05(+0.26%)
Aug 13, 2004 20.45 20.63 20.43 20.46 57,238,584 +0.11(+0.52%)
Aug 12, 2004 20.61 20.68 20.33 20.35 66,414,180 -0.40(-1.93%)
Aug 11, 2004 20.74 20.83 20.59 20.75 70,135,928 -0.23(-1.12%)
Aug 10, 2004 20.67 21.01 20.63 20.99 76,126,720 +0.41(+1.99%)
Aug 09, 2004 20.64 20.65 20.52 20.58 68,524,704 +0.03(+0.15%)
Aug 06, 2004 20.73 21.09 20.49 20.55 99,896,608 -0.30(-1.42%)
Aug 05, 2004 21.32 21.36 20.83 20.84 73,430,768 -0.40(-1.89%)
Aug 04, 2004 21.21 21.35 21.19 21.24 61,048,968 -0.01(-0.04%)
Aug 03, 2004 21.49 21.52 21.20 21.25 71,316,280 -0.34(-1.58%)
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.