Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.88 17.03 16.73 16.84 6,347,222 -0.07(-0.40%)
Oct 28, 2004 16.73 16.97 16.72 16.91 5,556,574 +0.07(+0.41%)
Oct 27, 2004 16.48 16.96 16.45 16.84 8,387,618 +0.32(+1.96%)
Oct 26, 2004 16.19 16.53 16.16 16.51 5,711,327 +0.32(+2.00%)
Oct 25, 2004 16.14 16.25 15.96 16.19 6,176,290 +0.01(+0.07%)
Oct 22, 2004 16.23 16.29 16.03 16.18 6,110,637 -0.06(-0.35%)
Oct 21, 2004 15.89 16.29 15.73 16.23 8,665,939 +0.35(+2.22%)
Oct 20, 2004 16.00 16.09 15.83 15.88 5,738,760 -0.18(-1.15%)
Oct 19, 2004 16.34 16.51 16.04 16.07 7,654,182 -0.26(-1.60%)
Oct 18, 2004 16.02 16.35 16.00 16.33 7,232,128 +0.21(+1.31%)
Oct 15, 2004 15.87 16.15 15.81 16.12 7,090,036 +0.34(+2.13%)
Oct 14, 2004 15.84 15.98 15.74 15.78 9,439,939 +0.10(+0.63%)
Oct 13, 2004 15.74 15.86 15.53 15.68 7,180,309 +0.05(+0.31%)
Oct 12, 2004 15.50 15.69 15.45 15.63 4,135,424 -0.03(-0.18%)
Oct 11, 2004 15.47 15.68 15.43 15.66 3,891,571 +0.24(+1.53%)
Oct 08, 2004 15.64 15.79 15.28 15.43 7,247,369 -0.21(-1.33%)
Oct 07, 2004 15.64 15.94 15.63 15.63 7,425,569 -0.01(-0.04%)
Oct 06, 2004 15.54 15.68 15.46 15.64 3,715,012 +0.10(+0.64%)
Oct 05, 2004 15.67 15.69 15.50 15.54 3,654,517 -0.09(-0.56%)
Oct 04, 2004 15.66 15.94 15.63 15.63 7,571,412 +0.07(+0.42%)
Oct 01, 2004 15.55 15.79 15.49 15.56 6,464,693 +0.14(+0.92%)
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%)
Sep 01, 2004 13.14 13.31 13.04 13.29 13,276,878 +0.07(+0.50%)
Aug 31, 2004 13.58 13.61 13.06 13.23 17,266,928 -0.34(-2.49%)
Aug 30, 2004 13.77 13.77 13.44 13.57 8,817,878 -0.20(-1.49%)
Aug 27, 2004 13.65 13.79 13.36 13.77 17,250,046 -0.30(-2.16%)
Aug 26, 2004 13.95 14.12 13.90 14.07 6,502,444 +0.09(+0.63%)
Aug 25, 2004 13.89 14.03 13.79 13.99 5,987,772 +0.10(+0.72%)
Aug 24, 2004 13.88 14.02 13.78 13.89 5,016,814 +0.07(+0.49%)
Aug 23, 2004 13.82 13.92 13.68 13.82 4,519,963 -0.04(-0.27%)
Aug 20, 2004 13.70 13.92 13.70 13.86 8,299,690 +0.07(+0.52%)
Aug 19, 2004 13.62 13.88 13.48 13.78 10,557,678 +0.19(+1.38%)
Aug 18, 2004 13.43 13.74 13.38 13.60 9,084,007 +0.14(+1.08%)
Aug 17, 2004 13.58 13.86 13.43 13.45 14,335,764 +0.23(+1.76%)
Aug 16, 2004 12.72 13.25 12.71 13.22 11,966,166 +0.53(+4.21%)
Aug 13, 2004 12.59 12.69 12.47 12.68 6,382,862 +0.10(+0.77%)
Aug 12, 2004 12.68 12.86 12.58 12.59 8,638,974 -0.09(-0.74%)
Aug 11, 2004 12.78 12.78 12.52 12.68 10,776,443 -0.16(-1.22%)
Aug 10, 2004 12.77 12.99 12.70 12.84 22,120,548 +0.09(+0.74%)
Aug 09, 2004 12.74 12.92 12.73 12.74 4,519,963 -0.02(-0.13%)
Aug 06, 2004 12.77 12.89 12.66 12.76 9,783,210 -0.22(-1.67%)
Aug 05, 2004 13.25 13.32 12.88 12.98 10,837,875 -0.29(-2.21%)
Aug 04, 2004 13.23 13.27 12.97 13.27 10,750,416 -0.09(-0.70%)
Aug 03, 2004 13.65 13.68 13.36 13.36 10,854,289 -0.43(-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.