Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.12 20.26 20.07 20.16 97,667,720 +0.05(+0.25%)
Sep 29, 2004 19.88 20.19 19.86 20.11 84,380,728 +0.23(+1.14%)
Sep 28, 2004 19.84 19.95 19.72 19.88 85,101,808 +0.06(+0.29%)
Sep 27, 2004 19.81 19.92 19.78 19.83 65,571,140 -0.07(-0.37%)
Sep 24, 2004 19.97 20.02 19.83 19.90 68,377,280 -0.04(-0.22%)
Sep 23, 2004 19.83 19.97 19.81 19.94 71,525,992 +0.17(+0.85%)
Sep 22, 2004 19.89 20.23 19.74 19.78 93,815,488 -0.10(-0.51%)
Sep 21, 2004 20.02 20.07 19.87 19.88 101,310,688 -0.18(-0.91%)
Sep 20, 2004 20.01 20.16 19.93 20.06 70,645,288 +0.00(+0.00%)
Sep 17, 2004 19.97 20.07 19.88 20.06 89,528,520 +0.18(+0.92%)
Sep 16, 2004 19.85 19.94 19.81 19.88 49,303,564 +0.05(+0.26%)
Sep 15, 2004 19.95 19.98 19.79 19.83 72,142,984 -0.18(-0.91%)
Sep 14, 2004 19.96 20.06 19.88 20.01 76,688,184 +0.14(+0.70%)
Sep 13, 2004 20.07 20.10 19.50 19.87 66,154,804 -0.18(-0.87%)
Sep 10, 2004 19.94 20.06 19.82 20.05 72,223,624 +0.15(+0.77%)
Sep 09, 2004 19.91 20.03 19.82 19.89 78,038,592 +0.01(+0.07%)
Sep 08, 2004 19.91 20.03 19.79 19.88 73,065,104 -0.07(-0.37%)
Sep 07, 2004 19.90 19.97 19.80 19.95 61,566,404 +0.18(+0.92%)
Sep 03, 2004 20.02 20.14 19.76 19.77 63,323,156 -0.37(-1.85%)
Sep 02, 2004 19.98 20.18 19.94 20.14 57,820,176 +0.17(+0.84%)
Sep 01, 2004 19.86 20.07 19.79 19.97 66,522,748 +0.07(+0.33%)
Aug 31, 2004 19.90 19.92 19.72 19.91 71,458,656 +0.00(+0.00%)
Aug 30, 2004 19.91 19.97 19.58 19.91 50,302,072 -0.12(-0.58%)
Aug 27, 2004 20.05 20.16 20.02 20.02 45,596,968 +0.01(+0.07%)
Aug 26, 2004 20.02 20.13 19.97 20.01 48,637,068 -0.08(-0.40%)
Aug 25, 2004 19.84 20.18 19.82 20.09 73,386,832 +0.23(+1.14%)
Aug 24, 2004 19.98 20.02 19.75 19.86 56,001,164 +0.00(+0.00%)
Aug 23, 2004 19.88 19.93 19.78 19.86 54,268,960 +0.03(+0.15%)
Aug 20, 2004 19.78 19.96 19.72 19.83 63,762,548 +0.06(+0.30%)
Aug 19, 2004 19.94 20.02 19.70 19.78 63,485,804 -0.25(-1.24%)
Aug 18, 2004 19.64 20.05 19.61 20.02 80,698,128 +0.30(+1.52%)
Aug 17, 2004 19.85 19.97 19.67 19.72 78,004,304 -0.03(-0.15%)
Aug 16, 2004 19.71 19.83 19.66 19.75 74,531,256 +0.05(+0.26%)
Aug 13, 2004 19.70 19.87 19.67 19.70 59,426,760 +0.10(+0.52%)
Aug 12, 2004 19.86 19.91 19.59 19.60 68,953,128 -0.39(-1.93%)
Aug 11, 2004 19.97 20.06 19.83 19.99 72,817,160 -0.23(-1.12%)
Aug 10, 2004 19.91 20.23 19.87 20.21 79,036,968 +0.39(+1.99%)
Aug 09, 2004 19.88 19.89 19.76 19.82 71,144,336 +0.03(+0.15%)
Aug 06, 2004 19.97 20.32 19.73 19.79 103,715,560 -0.28(-1.42%)
Aug 05, 2004 20.53 20.57 20.07 20.07 76,237,952 -0.39(-1.89%)
Aug 04, 2004 20.42 20.56 20.41 20.46 63,382,812 -0.01(-0.04%)
Aug 03, 2004 20.69 20.72 20.42 20.47 74,042,632 -0.33(-1.58%)
Aug 02, 2004 20.61 20.82 20.53 20.80 71,678,496 +0.02(+0.11%)
Jul 30, 2004 20.75 21.01 20.66 20.77 81,670,312 +0.01(+0.04%)
Jul 29, 2004 20.99 21.00 20.60 20.77 82,486,976 -0.07(-0.35%)
Jul 28, 2004 20.67 20.99 20.62 20.84 86,012,000 +0.10(+0.49%)
Jul 27, 2004 20.93 20.97 20.51 20.74 100,068,208 -0.16(-0.77%)
Jul 26, 2004 20.68 20.93 20.56 20.90 99,271,704 +0.46(+2.25%)
Jul 23, 2004 20.69 20.71 20.43 20.44 133,536,048 -0.71(-3.34%)
Jul 22, 2004 21.20 21.37 21.02 21.15 170,931,136 +0.10(+0.49%)
Jul 21, 2004 21.80 21.80 21.01 21.04 276,359,968 +0.39(+1.91%)
Jul 20, 2004 20.42 20.77 20.31 20.65 122,068,480 +0.27(+1.32%)
Jul 19, 2004 20.14 20.61 20.13 20.38 82,769,616 +0.34(+1.71%)
Jul 16, 2004 20.55 20.56 19.87 20.04 91,069,000 -0.28(-1.40%)
Jul 15, 2004 20.45 20.56 20.27 20.32 64,125,832 -0.19(-0.92%)
Jul 14, 2004 19.98 20.68 19.94 20.51 120,211,064 +0.39(+1.92%)
Jul 13, 2004 20.35 20.38 20.13 20.13 59,345,712 -0.21(-1.04%)
Jul 12, 2004 20.18 20.42 20.12 20.34 62,751,148 +0.02(+0.11%)
Jul 09, 2004 20.26 20.42 20.15 20.32 68,911,440 +0.16(+0.80%)
Jul 08, 2004 20.33 20.53 20.09 20.15 81,083,632 -0.34(-1.64%)
Jul 07, 2004 20.18 20.65 20.09 20.49 90,862,472 +0.06(+0.29%)
Jul 06, 2004 20.65 20.66 20.37 20.43 94,843,888 -0.40(-1.93%)
Jul 02, 2004 20.87 20.91 20.71 20.83 50,316,472 -0.04(-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.