Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 16.39 16.49 15.98 16.03 9,965,631 -0.40(-2.42%)
Nov 29, 2004 16.76 16.97 16.29 16.43 13,626,245 -0.32(-1.94%)
Nov 26, 2004 16.80 16.94 16.72 16.75 2,915,689 -0.04(-0.25%)
Nov 24, 2004 16.81 16.81 16.43 16.80 9,631,036 -0.01(-0.05%)
Nov 23, 2004 16.79 17.01 16.78 16.80 6,626,481 +0.03(+0.17%)
Nov 22, 2004 17.19 17.19 16.78 16.78 8,584,811 -0.38(-2.24%)
Nov 19, 2004 17.49 17.52 17.13 17.16 7,069,637 -0.47(-2.66%)
Nov 18, 2004 17.40 17.68 17.20 17.63 6,721,912 +0.22(+1.24%)
Nov 17, 2004 17.31 17.66 17.26 17.41 9,239,932 +0.19(+1.09%)
Nov 16, 2004 17.33 17.41 17.19 17.22 7,600,253 -0.30(-1.72%)
Nov 15, 2004 17.11 17.63 17.06 17.53 7,237,052 +0.54(+3.20%)
Nov 12, 2004 17.11 17.18 16.97 16.98 6,548,635 -0.02(-0.10%)
Nov 11, 2004 17.01 17.13 16.89 17.00 4,983,284 +0.03(+0.15%)
Nov 10, 2004 16.93 17.16 16.86 16.97 7,296,608 +0.05(+0.27%)
Nov 09, 2004 17.03 17.38 16.77 16.93 12,730,787 -0.40(-2.33%)
Nov 08, 2004 17.47 17.49 17.30 17.33 5,067,929 -0.12(-0.70%)
Nov 05, 2004 17.59 17.67 17.37 17.45 10,205,967 -0.13(-0.74%)
Nov 04, 2004 17.03 17.62 16.98 17.59 9,560,928 +0.57(+3.34%)
Nov 03, 2004 17.06 17.14 16.89 17.02 8,484,925 +0.20(+1.17%)
Nov 02, 2004 17.06 17.07 16.81 16.82 6,104,306 -0.16(-0.92%)
Nov 01, 2004 16.85 17.08 16.71 16.98 5,340,857 +0.14(+0.83%)
Oct 29, 2004 16.88 17.03 16.73 16.84 6,347,222 -0.07(-0.40%)
Oct 28, 2004 16.73 16.97 16.72 16.91 5,556,574 +0.07(+0.41%)
Oct 27, 2004 16.48 16.96 16.45 16.84 8,387,618 +0.32(+1.96%)
Oct 26, 2004 16.19 16.53 16.16 16.51 5,711,327 +0.32(+2.00%)
Oct 25, 2004 16.14 16.25 15.96 16.19 6,176,290 +0.01(+0.07%)
Oct 22, 2004 16.23 16.29 16.03 16.18 6,110,637 -0.06(-0.35%)
Oct 21, 2004 15.89 16.29 15.73 16.23 8,665,939 +0.35(+2.22%)
Oct 20, 2004 16.00 16.09 15.83 15.88 5,738,760 -0.18(-1.15%)
Oct 19, 2004 16.34 16.51 16.04 16.07 7,654,182 -0.26(-1.60%)
Oct 18, 2004 16.02 16.35 16.00 16.33 7,232,128 +0.21(+1.31%)
Oct 15, 2004 15.87 16.15 15.81 16.12 7,090,036 +0.34(+2.13%)
Oct 14, 2004 15.84 15.98 15.74 15.78 9,439,939 +0.10(+0.63%)
Oct 13, 2004 15.74 15.86 15.53 15.68 7,180,309 +0.05(+0.31%)
Oct 12, 2004 15.50 15.69 15.45 15.63 4,135,424 -0.03(-0.18%)
Oct 11, 2004 15.47 15.68 15.43 15.66 3,891,571 +0.24(+1.53%)
Oct 08, 2004 15.64 15.79 15.28 15.43 7,247,369 -0.21(-1.33%)
Oct 07, 2004 15.64 15.94 15.63 15.63 7,425,569 -0.01(-0.04%)
Oct 06, 2004 15.54 15.68 15.46 15.64 3,715,012 +0.10(+0.64%)
Oct 05, 2004 15.67 15.69 15.50 15.54 3,654,517 -0.09(-0.56%)
Oct 04, 2004 15.66 15.94 15.63 15.63 7,571,412 +0.07(+0.42%)
Oct 01, 2004 15.55 15.79 15.49 15.56 6,464,693 +0.14(+0.92%)
Sep 30, 2004 15.50 15.62 15.38 15.42 7,552,654 -0.22(-1.38%)
Sep 29, 2004 15.22 15.64 15.19 15.64 8,743,081 +0.42(+2.78%)
Sep 28, 2004 15.26 15.27 14.98 15.21 4,734,272 +0.03(+0.21%)
Sep 27, 2004 15.15 15.32 15.15 15.18 3,522,039 -0.07(-0.48%)
Sep 24, 2004 15.25 15.37 15.24 15.26 5,356,098 +0.01(+0.04%)
Sep 23, 2004 15.09 15.38 15.03 15.25 7,904,835 +0.05(+0.30%)
Sep 22, 2004 15.30 15.36 15.19 15.21 7,084,175 -0.16(-1.05%)
Sep 21, 2004 15.25 15.48 15.21 15.37 6,176,290 +0.16(+1.07%)
Sep 20, 2004 15.11 15.23 15.02 15.21 7,394,150 +0.03(+0.19%)
Sep 17, 2004 15.25 15.31 15.11 15.18 6,622,026 -0.07(-0.47%)
Sep 16, 2004 15.07 15.42 15.05 15.25 10,544,079 +0.29(+1.94%)
Sep 15, 2004 14.57 15.12 14.57 14.96 21,584,774 +0.66(+4.61%)
Sep 14, 2004 14.47 14.47 14.25 14.30 13,220,839 -0.17(-1.20%)
Sep 13, 2004 14.39 14.58 14.38 14.47 8,365,812 +0.13(+0.89%)
Sep 10, 2004 13.99 14.47 13.98 14.34 11,554,664 +0.42(+3.02%)
Sep 09, 2004 14.03 14.09 13.79 13.92 6,831,646 -0.02(-0.16%)
Sep 08, 2004 14.09 14.34 13.91 13.95 7,900,849 -0.14(-1.01%)
Sep 07, 2004 14.10 14.28 14.00 14.09 7,882,091 +0.14(+1.00%)
Sep 03, 2004 13.89 14.07 13.83 13.95 7,060,727 +0.02(+0.12%)
Sep 02, 2004 13.65 14.05 13.59 13.93 14,362,963 +0.64(+4.81%)
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.