Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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.