Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.89 21.04 20.83 20.93 94,069,416 +0.05(+0.25%)
Sep 29, 2004 20.64 20.96 20.62 20.88 81,271,944 +0.23(+1.14%)
Sep 28, 2004 20.60 20.71 20.47 20.65 81,966,456 +0.06(+0.29%)
Sep 27, 2004 20.57 20.68 20.54 20.59 63,155,344 -0.08(-0.37%)
Sep 24, 2004 20.74 20.79 20.59 20.66 65,858,100 -0.05(-0.22%)
Sep 23, 2004 20.59 20.74 20.57 20.71 68,890,808 +0.17(+0.85%)
Sep 22, 2004 20.65 21.00 20.49 20.53 90,359,104 -0.11(-0.51%)
Sep 21, 2004 20.78 20.84 20.63 20.64 97,578,160 -0.19(-0.91%)
Sep 20, 2004 20.77 20.93 20.69 20.83 68,042,544 +0.00(+0.00%)
Sep 17, 2004 20.74 20.84 20.64 20.83 86,230,072 +0.19(+0.92%)
Sep 16, 2004 20.61 20.71 20.57 20.64 47,487,104 +0.05(+0.26%)
Sep 15, 2004 20.71 20.74 20.55 20.59 69,485,064 -0.19(-0.91%)
Sep 14, 2004 20.72 20.83 20.65 20.77 73,862,808 +0.14(+0.70%)
Sep 13, 2004 20.84 20.87 20.24 20.63 63,717,504 -0.18(-0.87%)
Sep 10, 2004 20.70 20.83 20.58 20.81 69,562,728 +0.16(+0.77%)
Sep 09, 2004 20.67 20.80 20.58 20.65 75,163,464 +0.02(+0.07%)
Sep 08, 2004 20.67 20.80 20.55 20.64 70,373,216 -0.08(-0.37%)
Sep 07, 2004 20.66 20.73 20.56 20.71 59,298,152 +0.19(+0.92%)
Sep 03, 2004 20.79 20.91 20.52 20.52 60,990,180 -0.39(-1.85%)
Sep 02, 2004 20.74 20.96 20.71 20.91 55,689,944 +0.17(+0.84%)
Sep 01, 2004 20.62 20.83 20.55 20.74 64,071,892 +0.07(+0.33%)
Aug 31, 2004 20.66 20.68 20.48 20.67 68,825,952 +0.00(+0.00%)
Aug 30, 2004 20.67 20.74 20.33 20.67 48,448,824 -0.12(-0.58%)
Aug 27, 2004 20.82 20.93 20.78 20.79 43,917,068 +0.02(+0.07%)
Aug 26, 2004 20.79 20.90 20.74 20.77 46,845,164 -0.08(-0.40%)
Aug 25, 2004 20.60 20.95 20.58 20.86 70,683,088 +0.23(+1.14%)
Aug 24, 2004 20.74 20.79 20.51 20.62 53,937,948 +0.00(+0.00%)
Aug 23, 2004 20.65 20.69 20.53 20.62 52,269,560 +0.03(+0.15%)
Aug 20, 2004 20.54 20.72 20.47 20.59 61,413,388 +0.06(+0.30%)
Aug 19, 2004 20.71 20.78 20.45 20.53 61,146,836 -0.26(-1.24%)
Aug 18, 2004 20.39 20.82 20.36 20.79 77,725,024 +0.31(+1.52%)
Aug 17, 2004 20.61 20.73 20.43 20.48 75,130,448 -0.03(-0.15%)
Aug 16, 2004 20.46 20.59 20.41 20.51 71,785,352 +0.05(+0.26%)
Aug 13, 2004 20.45 20.63 20.43 20.46 57,237,336 +0.11(+0.52%)
Aug 12, 2004 20.62 20.68 20.34 20.35 66,412,732 -0.40(-1.93%)
Aug 11, 2004 20.74 20.83 20.59 20.75 70,134,400 -0.23(-1.12%)
Aug 10, 2004 20.67 21.01 20.63 20.99 76,125,056 +0.41(+1.99%)
Aug 09, 2004 20.64 20.65 20.52 20.58 68,523,208 +0.03(+0.15%)
Aug 06, 2004 20.73 21.09 20.49 20.55 99,894,432 -0.30(-1.42%)
Aug 05, 2004 21.32 21.36 20.83 20.84 73,429,168 -0.40(-1.89%)
Aug 04, 2004 21.21 21.35 21.19 21.24 61,047,640 -0.01(-0.04%)
Aug 03, 2004 21.49 21.52 21.20 21.25 71,314,728 -0.34(-1.58%)
Aug 02, 2004 21.40 21.61 21.32 21.59 69,037,688 +0.02(+0.11%)
Jul 30, 2004 21.54 21.81 21.45 21.57 78,661,384 +0.01(+0.04%)
Jul 29, 2004 21.79 21.80 21.39 21.56 79,447,960 -0.08(-0.35%)
Jul 28, 2004 21.46 21.80 21.41 21.64 82,843,112 +0.11(+0.49%)
Jul 27, 2004 21.73 21.77 21.30 21.53 96,381,456 -0.17(-0.77%)
Jul 26, 2004 21.47 21.74 21.35 21.70 95,614,296 +0.48(+2.25%)
Jul 23, 2004 21.49 21.50 21.21 21.22 128,616,264 -0.73(-3.34%)
Jul 22, 2004 22.01 22.18 21.83 21.96 164,633,632 +0.11(+0.49%)
Jul 21, 2004 22.63 22.63 21.81 21.85 266,178,208 +0.41(+1.91%)
Jul 20, 2004 21.20 21.56 21.08 21.44 117,571,184 +0.28(+1.32%)
Jul 19, 2004 20.91 21.40 20.90 21.16 79,720,192 +0.36(+1.71%)
Jul 16, 2004 21.33 21.35 20.63 20.80 87,713,800 -0.30(-1.40%)
Jul 15, 2004 21.24 21.35 21.05 21.10 61,763,284 -0.20(-0.92%)
Jul 14, 2004 20.74 21.47 20.70 21.30 115,782,208 +0.40(+1.92%)
Jul 13, 2004 21.13 21.16 20.90 20.90 57,159,276 -0.22(-1.04%)
Jul 12, 2004 20.95 21.20 20.89 21.11 60,439,248 +0.02(+0.11%)
Jul 09, 2004 21.03 21.20 20.93 21.09 66,372,576 +0.17(+0.80%)
Jul 08, 2004 21.11 21.31 20.86 20.93 78,096,320 -0.35(-1.64%)
Jul 07, 2004 20.95 21.44 20.86 21.27 87,514,880 +0.06(+0.29%)
Jul 06, 2004 21.44 21.45 21.15 21.21 91,349,616 -0.42(-1.93%)
Jul 02, 2004 21.67 21.71 21.50 21.63 48,462,696 -0.05(-0.21%)
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.