Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.90 19.92 19.72 19.91 71,457,096 +0.00(+0.00%)
Aug 30, 2004 19.91 19.97 19.58 19.91 50,300,976 -0.12(-0.58%)
Aug 27, 2004 20.05 20.16 20.02 20.02 45,595,972 +0.01(+0.07%)
Aug 26, 2004 20.02 20.13 19.97 20.01 48,636,004 -0.08(-0.40%)
Aug 25, 2004 19.84 20.18 19.82 20.09 73,385,232 +0.23(+1.14%)
Aug 24, 2004 19.98 20.02 19.75 19.86 55,999,940 +0.00(+0.00%)
Aug 23, 2004 19.89 19.93 19.78 19.86 54,267,772 +0.03(+0.15%)
Aug 20, 2004 19.78 19.96 19.72 19.83 63,761,156 +0.06(+0.29%)
Aug 19, 2004 19.94 20.02 19.70 19.78 63,484,416 -0.25(-1.24%)
Aug 18, 2004 19.64 20.05 19.61 20.02 80,696,368 +0.30(+1.52%)
Aug 17, 2004 19.85 19.97 19.67 19.72 78,002,608 -0.03(-0.15%)
Aug 16, 2004 19.71 19.83 19.66 19.75 74,529,632 +0.05(+0.26%)
Aug 13, 2004 19.70 19.87 19.67 19.70 59,425,464 +0.10(+0.52%)
Aug 12, 2004 19.86 19.91 19.59 19.60 68,951,624 -0.39(-1.93%)
Aug 11, 2004 19.97 20.06 19.83 19.99 72,815,568 -0.23(-1.12%)
Aug 10, 2004 19.91 20.24 19.87 20.21 79,035,240 +0.39(+1.99%)
Aug 09, 2004 19.88 19.89 19.76 19.82 71,142,784 +0.03(+0.15%)
Aug 06, 2004 19.97 20.32 19.73 19.79 103,713,296 -0.28(-1.42%)
Aug 05, 2004 20.53 20.57 20.07 20.07 76,236,296 -0.39(-1.89%)
Aug 04, 2004 20.43 20.56 20.41 20.46 63,381,428 -0.01(-0.04%)
Aug 03, 2004 20.69 20.72 20.42 20.47 74,041,016 -0.33(-1.58%)
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.