Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.90 16.00 15.50 15.55 10,274,203 -0.39(-2.42%)
Nov 29, 2004 16.25 16.46 15.80 15.93 14,048,163 -0.31(-1.93%)
Nov 26, 2004 16.29 16.43 16.22 16.25 3,005,969 -0.04(-0.25%)
Nov 24, 2004 16.30 16.31 15.94 16.29 9,929,248 -0.01(-0.05%)
Nov 23, 2004 16.29 16.50 16.27 16.30 6,831,661 +0.03(+0.17%)
Nov 22, 2004 16.67 16.67 16.27 16.27 8,850,628 -0.37(-2.24%)
Nov 19, 2004 16.96 16.99 16.62 16.64 7,288,539 -0.46(-2.66%)
Nov 18, 2004 16.88 17.15 16.68 17.10 6,930,047 +0.21(+1.24%)
Nov 17, 2004 16.79 17.13 16.74 16.89 9,526,034 +0.18(+1.09%)
Nov 16, 2004 16.81 16.89 16.67 16.71 7,835,584 -0.29(-1.72%)
Nov 15, 2004 16.60 17.10 16.55 17.00 7,461,137 +0.53(+3.20%)
Nov 12, 2004 16.59 16.66 16.46 16.47 6,751,405 -0.02(-0.10%)
Nov 11, 2004 16.50 16.62 16.38 16.49 5,137,585 +0.02(+0.15%)
Nov 10, 2004 16.42 16.65 16.36 16.46 7,522,538 +0.04(+0.27%)
Nov 09, 2004 16.52 16.86 16.27 16.42 13,124,979 -0.39(-2.33%)
Nov 08, 2004 16.94 16.96 16.78 16.81 5,224,851 -0.12(-0.70%)
Nov 05, 2004 17.06 17.14 16.85 16.93 10,521,981 -0.13(-0.74%)
Nov 04, 2004 16.52 17.09 16.47 17.06 9,856,969 +0.55(+3.34%)
Nov 03, 2004 16.55 16.63 16.38 16.51 8,747,649 +0.19(+1.17%)
Nov 02, 2004 16.54 16.56 16.30 16.32 6,293,318 -0.15(-0.92%)
Nov 01, 2004 16.34 16.56 16.21 16.47 5,506,230 +0.14(+0.83%)
Oct 29, 2004 16.37 16.52 16.23 16.33 6,543,755 -0.07(-0.40%)
Oct 28, 2004 16.23 16.46 16.22 16.40 5,728,626 +0.07(+0.40%)
Oct 27, 2004 15.98 16.45 15.95 16.33 8,647,329 +0.31(+1.96%)
Oct 26, 2004 15.70 16.04 15.68 16.02 5,888,171 +0.31(+2.00%)
Oct 25, 2004 15.65 15.76 15.48 15.70 6,367,530 +0.01(+0.07%)
Oct 22, 2004 15.75 15.80 15.55 15.69 6,299,845 -0.06(-0.35%)
Oct 21, 2004 15.41 15.80 15.26 15.75 8,934,268 +0.34(+2.22%)
Oct 20, 2004 15.52 15.60 15.35 15.41 5,916,454 -0.18(-1.15%)
Oct 19, 2004 15.85 16.01 15.55 15.58 7,891,183 -0.25(-1.60%)
Oct 18, 2004 15.54 15.86 15.52 15.84 7,456,061 +0.20(+1.31%)
Oct 15, 2004 15.39 15.66 15.34 15.63 7,309,570 +0.33(+2.13%)
Oct 14, 2004 15.36 15.50 15.27 15.31 9,732,234 +0.10(+0.63%)
Oct 13, 2004 15.26 15.38 15.07 15.21 7,402,638 +0.05(+0.31%)
Oct 12, 2004 15.03 15.22 14.99 15.17 4,263,472 -0.03(-0.18%)
Oct 11, 2004 15.00 15.21 14.97 15.19 4,012,068 +0.23(+1.53%)
Oct 08, 2004 15.17 15.31 14.82 14.96 7,471,774 -0.20(-1.33%)
Oct 07, 2004 15.17 15.46 15.16 15.17 7,655,492 -0.01(-0.04%)
Oct 06, 2004 15.07 15.21 14.99 15.17 3,830,042 +0.10(+0.64%)
Oct 05, 2004 15.20 15.21 15.03 15.07 3,767,675 -0.09(-0.56%)
Oct 04, 2004 15.19 15.46 15.16 15.16 7,805,851 +0.06(+0.42%)
Oct 01, 2004 15.09 15.31 15.03 15.10 6,664,864 +0.14(+0.92%)
Sep 30, 2004 15.03 15.15 14.91 14.96 7,786,512 -0.21(-1.38%)
Sep 29, 2004 14.76 15.17 14.74 15.17 9,013,799 +0.41(+2.79%)
Sep 28, 2004 14.80 14.81 14.53 14.76 4,880,863 +0.03(+0.21%)
Sep 27, 2004 14.70 14.86 14.70 14.73 3,631,095 -0.07(-0.48%)
Sep 24, 2004 14.79 14.91 14.78 14.80 5,521,943 +0.01(+0.04%)
Sep 23, 2004 14.64 14.92 14.58 14.79 8,149,598 +0.04(+0.30%)
Sep 22, 2004 14.84 14.90 14.73 14.75 7,303,527 -0.16(-1.05%)
Sep 21, 2004 14.80 15.01 14.75 14.91 6,367,530 +0.16(+1.07%)
Sep 20, 2004 14.65 14.78 14.57 14.75 7,623,100 +0.03(+0.19%)
Sep 17, 2004 14.79 14.85 14.66 14.72 6,827,068 -0.07(-0.47%)
Sep 16, 2004 14.62 14.96 14.60 14.79 10,870,562 +0.28(+1.94%)
Sep 15, 2004 14.13 14.67 14.13 14.51 22,253,118 +0.64(+4.61%)
Sep 14, 2004 14.04 14.04 13.83 13.87 13,630,204 -0.17(-1.20%)
Sep 13, 2004 13.95 14.14 13.95 14.04 8,624,848 +0.12(+0.89%)
Sep 10, 2004 13.57 14.04 13.56 13.91 11,912,438 +0.41(+3.02%)
Sep 09, 2004 13.61 13.67 13.37 13.51 7,043,178 -0.02(-0.16%)
Sep 08, 2004 13.67 13.90 13.50 13.53 8,145,488 -0.14(-1.01%)
Sep 07, 2004 13.68 13.86 13.58 13.67 8,126,149 +0.14(+1.00%)
Sep 03, 2004 13.47 13.65 13.42 13.53 7,279,353 +0.02(+0.12%)
Sep 02, 2004 13.24 13.62 13.18 13.51 14,807,693 +0.62(+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.