Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.38 16.53 16.24 16.35 6,538,429 -0.07(-0.40%)
Oct 28, 2004 16.24 16.47 16.23 16.41 5,723,963 +0.07(+0.41%)
Oct 27, 2004 16.00 16.46 15.97 16.35 8,640,291 +0.31(+1.96%)
Oct 26, 2004 15.72 16.05 15.69 16.03 5,883,378 +0.31(+2.00%)
Oct 25, 2004 15.66 15.77 15.49 15.72 6,362,348 +0.01(+0.07%)
Oct 22, 2004 15.76 15.81 15.56 15.70 6,294,717 -0.06(-0.35%)
Oct 21, 2004 15.42 15.82 15.27 15.76 8,926,996 +0.34(+2.22%)
Oct 20, 2004 15.54 15.62 15.36 15.42 5,911,638 -0.18(-1.15%)
Oct 19, 2004 15.86 16.03 15.57 15.60 7,884,760 -0.25(-1.60%)
Oct 18, 2004 15.55 15.87 15.53 15.85 7,449,992 +0.20(+1.31%)
Oct 15, 2004 15.40 15.67 15.35 15.65 7,303,620 +0.33(+2.13%)
Oct 14, 2004 15.37 15.51 15.28 15.32 9,724,313 +0.10(+0.63%)
Oct 13, 2004 15.28 15.40 15.08 15.22 7,396,613 +0.05(+0.31%)
Oct 12, 2004 15.04 15.24 15.00 15.18 4,260,002 -0.03(-0.18%)
Oct 11, 2004 15.01 15.22 14.98 15.21 4,008,803 +0.23(+1.53%)
Oct 08, 2004 15.18 15.32 14.83 14.98 7,465,692 -0.20(-1.33%)
Oct 07, 2004 15.18 15.47 15.17 15.18 7,649,261 -0.01(-0.04%)
Oct 06, 2004 15.09 15.22 15.00 15.18 3,826,925 +0.10(+0.64%)
Oct 05, 2004 15.22 15.23 15.05 15.09 3,764,608 -0.09(-0.56%)
Oct 04, 2004 15.21 15.48 15.17 15.17 7,799,498 +0.06(+0.42%)
Oct 01, 2004 15.10 15.33 15.04 15.11 6,659,439 +0.14(+0.92%)
Sep 30, 2004 15.04 15.16 14.93 14.97 7,780,175 -0.21(-1.38%)
Sep 29, 2004 14.77 15.19 14.75 15.18 9,006,462 +0.41(+2.78%)
Sep 28, 2004 14.82 14.82 14.54 14.77 4,876,890 +0.03(+0.21%)
Sep 27, 2004 14.71 14.87 14.71 14.74 3,628,139 -0.07(-0.48%)
Sep 24, 2004 14.81 14.92 14.79 14.81 5,517,448 +0.01(+0.04%)
Sep 23, 2004 14.65 14.93 14.59 14.81 8,142,964 +0.04(+0.30%)
Sep 22, 2004 14.85 14.92 14.74 14.76 7,297,582 -0.16(-1.05%)
Sep 21, 2004 14.81 15.03 14.77 14.92 6,362,348 +0.16(+1.07%)
Sep 20, 2004 14.66 14.79 14.58 14.76 7,616,895 +0.03(+0.19%)
Sep 17, 2004 14.81 14.86 14.67 14.73 6,821,511 -0.07(-0.47%)
Sep 16, 2004 14.63 14.97 14.61 14.80 10,861,714 +0.28(+1.94%)
Sep 15, 2004 14.15 14.68 14.15 14.52 22,235,006 +0.64(+4.61%)
Sep 14, 2004 14.05 14.05 13.84 13.88 13,619,110 -0.17(-1.20%)
Sep 13, 2004 13.97 14.15 13.96 14.05 8,617,828 +0.12(+0.89%)
Sep 10, 2004 13.58 14.05 13.57 13.92 11,902,742 +0.41(+3.02%)
Sep 09, 2004 13.62 13.68 13.38 13.52 7,037,446 -0.02(-0.16%)
Sep 08, 2004 13.68 13.92 13.51 13.54 8,138,858 -0.14(-1.01%)
Sep 07, 2004 13.69 13.87 13.59 13.68 8,119,535 +0.14(+1.00%)
Sep 03, 2004 13.48 13.66 13.43 13.54 7,273,428 +0.02(+0.12%)
Sep 02, 2004 13.25 13.63 13.19 13.52 14,795,641 +0.62(+4.81%)
Sep 01, 2004 12.75 12.92 12.66 12.90 13,676,838 +0.06(+0.49%)
Aug 31, 2004 13.18 13.21 12.67 12.84 17,787,086 -0.33(-2.49%)
Aug 30, 2004 13.37 13.37 13.05 13.17 9,083,513 -0.20(-1.49%)
Aug 27, 2004 13.25 13.39 12.97 13.37 17,769,696 -0.30(-2.16%)
Aug 26, 2004 13.54 13.71 13.50 13.66 6,698,327 +0.09(+0.63%)
Aug 25, 2004 13.48 13.62 13.39 13.58 6,168,151 +0.10(+0.72%)
Aug 24, 2004 13.47 13.61 13.38 13.48 5,167,943 +0.07(+0.49%)
Aug 23, 2004 13.42 13.51 13.28 13.41 4,656,124 -0.04(-0.27%)
Aug 20, 2004 13.30 13.52 13.30 13.45 8,549,714 +0.07(+0.52%)
Aug 19, 2004 13.23 13.47 13.09 13.38 10,875,724 +0.18(+1.38%)
Aug 18, 2004 13.04 13.33 12.99 13.20 9,357,658 +0.14(+1.08%)
Aug 17, 2004 13.18 13.46 13.04 13.06 14,767,623 +0.23(+1.76%)
Aug 16, 2004 12.35 12.86 12.34 12.83 12,326,641 +0.52(+4.21%)
Aug 13, 2004 12.22 12.32 12.11 12.31 6,575,142 +0.09(+0.77%)
Aug 12, 2004 12.31 12.49 12.21 12.22 8,899,220 -0.09(-0.74%)
Aug 11, 2004 12.41 12.41 12.16 12.31 11,101,078 -0.15(-1.22%)
Aug 10, 2004 12.39 12.61 12.32 12.46 22,786,920 +0.09(+0.74%)
Aug 09, 2004 12.37 12.54 12.36 12.37 4,656,124 -0.02(-0.13%)
Aug 06, 2004 12.40 12.52 12.29 12.39 10,077,924 -0.21(-1.67%)
Aug 05, 2004 12.86 12.93 12.51 12.60 11,164,361 -0.28(-2.21%)
Aug 04, 2004 12.85 12.88 12.59 12.88 11,074,268 -0.09(-0.70%)
Aug 03, 2004 13.25 13.28 12.97 12.97 11,181,269 -0.42(-3.11%)
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.