Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 31.80 31.97 31.65 31.74 4,504,040 -0.03(-0.10%)
Oct 28, 2004 31.33 31.90 31.06 31.77 4,064,275 +0.45(+1.45%)
Oct 27, 2004 30.84 31.38 30.84 31.32 3,889,741 +0.73(+2.37%)
Oct 26, 2004 30.11 30.74 30.07 30.60 2,451,802 +0.50(+1.67%)
Oct 25, 2004 29.59 30.13 29.49 30.09 1,796,811 +0.44(+1.49%)
Oct 22, 2004 29.74 29.96 29.55 29.65 2,199,317 -0.13(-0.42%)
Oct 21, 2004 29.82 30.00 29.58 29.78 1,756,610 +0.00(+0.01%)
Oct 20, 2004 29.68 29.89 29.45 29.78 1,877,214 +0.16(+0.52%)
Oct 19, 2004 29.70 30.08 29.61 29.62 2,028,215 -0.09(-0.30%)
Oct 18, 2004 29.53 29.83 29.42 29.71 1,171,236 +0.02(+0.05%)
Oct 15, 2004 29.60 29.99 29.54 29.69 1,584,528 +0.26(+0.89%)
Oct 14, 2004 29.29 29.71 29.12 29.43 1,617,865 +0.05(+0.18%)
Oct 13, 2004 29.72 29.95 29.28 29.38 2,374,340 -0.72(-2.39%)
Oct 12, 2004 29.91 30.18 29.78 30.10 1,701,210 +0.20(+0.65%)
Oct 11, 2004 29.78 30.07 29.78 29.90 1,804,165 +0.06(+0.19%)
Oct 08, 2004 30.05 30.10 29.81 29.85 2,337,571 -0.19(-0.62%)
Oct 07, 2004 30.43 30.54 30.03 30.03 1,646,301 -0.42(-1.39%)
Oct 06, 2004 30.51 30.56 30.20 30.46 1,197,711 -0.09(-0.31%)
Oct 05, 2004 30.43 30.69 30.43 30.55 2,234,125 -0.02(-0.05%)
Oct 04, 2004 30.21 30.83 30.21 30.57 3,318,586 +0.22(+0.71%)
Oct 01, 2004 30.19 30.55 30.03 30.35 2,525,831 +0.47(+1.57%)
Sep 30, 2004 29.70 29.95 29.27 29.88 3,516,161 +0.22(+0.74%)
Sep 29, 2004 29.88 29.94 29.66 29.66 2,430,230 -0.12(-0.40%)
Sep 28, 2004 30.09 30.36 29.77 29.78 2,881,762 -0.33(-1.08%)
Sep 27, 2004 29.75 30.13 29.73 30.11 4,191,743 +0.32(+1.07%)
Sep 24, 2004 29.49 29.79 29.47 29.79 2,873,427 +0.38(+1.28%)
Sep 23, 2004 29.21 29.51 29.21 29.41 2,106,167 +0.10(+0.33%)
Sep 22, 2004 29.25 29.58 29.25 29.31 1,915,455 -0.19(-0.64%)
Sep 21, 2004 29.01 29.51 29.00 29.50 2,151,761 +0.41(+1.42%)
Sep 20, 2004 28.97 29.18 28.92 29.09 1,505,105 +0.13(+0.44%)
Sep 17, 2004 29.37 29.55 28.91 28.96 3,541,165 -0.37(-1.25%)
Sep 16, 2004 29.05 29.33 28.91 29.33 2,271,385 +0.32(+1.10%)
Sep 15, 2004 29.03 29.13 28.87 29.01 4,078,002 -0.02(-0.06%)
Sep 14, 2004 28.96 29.10 28.72 29.03 2,514,555 +0.18(+0.62%)
Sep 13, 2004 28.41 28.85 28.38 28.85 2,671,439 +0.52(+1.84%)
Sep 10, 2004 28.13 28.35 27.92 28.33 1,163,882 +0.27(+0.95%)
Sep 09, 2004 28.15 28.30 27.93 28.06 1,665,911 -0.04(-0.15%)
Sep 08, 2004 28.33 28.49 28.10 28.10 2,042,433 -0.33(-1.15%)
Sep 07, 2004 28.46 28.52 28.31 28.43 1,108,973 +0.02(+0.09%)
Sep 03, 2004 28.33 28.55 28.33 28.41 1,073,674 +0.03(+0.11%)
Sep 02, 2004 28.07 28.40 28.07 28.37 1,769,847 +0.15(+0.54%)
Sep 01, 2004 27.92 28.33 27.91 28.22 1,767,886 +0.25(+0.90%)
Aug 31, 2004 27.62 28.01 27.62 27.97 1,608,550 +0.38(+1.39%)
Aug 30, 2004 27.89 27.89 27.56 27.59 914,829 -0.37(-1.31%)
Aug 27, 2004 27.98 28.12 27.90 27.95 1,111,424 +0.08(+0.28%)
Aug 26, 2004 27.79 28.02 27.74 27.87 1,014,352 +0.13(+0.49%)
Aug 25, 2004 27.63 27.87 27.46 27.74 1,417,838 +0.01(+0.03%)
Aug 24, 2004 27.92 28.10 27.63 27.73 2,190,002 +0.02(+0.09%)
Aug 23, 2004 27.89 27.92 27.71 27.71 1,555,112 -0.17(-0.60%)
Aug 20, 2004 27.86 27.94 27.78 27.87 1,674,246 +0.01(+0.04%)
Aug 19, 2004 27.82 27.94 27.74 27.86 1,907,610 +13.95(+100.26%)
Aug 16, 2004 13.55 13.91 13.51 13.91 1,129,809 +0.35(+2.57%)
Aug 13, 2004 13.62 13.66 13.51 13.56 861,391 -0.07(-0.48%)
Aug 12, 2004 13.67 13.70 13.53 13.63 1,756,365 -0.18(-1.29%)
Aug 11, 2004 13.75 13.84 13.68 13.81 1,101,374 +0.01(+0.06%)
Aug 10, 2004 13.68 13.83 13.57 13.80 1,849,024 +0.11(+0.83%)
Aug 09, 2004 13.72 13.78 13.67 13.68 567,233 -0.05(-0.36%)
Aug 06, 2004 13.72 13.90 13.69 13.73 1,665,176 +0.04(+0.31%)
Aug 05, 2004 14.05 14.06 13.69 13.69 2,267,218 -0.41(-2.89%)
Aug 04, 2004 14.18 14.20 14.00 14.10 1,370,528 -0.11(-0.75%)
Aug 03, 2004 14.07 14.23 14.02 14.20 2,737,380 -0.06(-0.43%)
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.