Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.83 19.15 18.75 18.91 3,443,375 -0.12(-0.62%)
Oct 28, 2004 19.03 19.13 18.59 19.03 4,507,745 +0.19(+1.03%)
Oct 27, 2004 18.61 18.89 18.36 18.83 4,126,362 +0.27(+1.44%)
Oct 26, 2004 18.32 18.58 18.19 18.57 3,876,616 +0.24(+1.29%)
Oct 25, 2004 17.71 18.43 17.68 18.33 5,443,426 +0.64(+3.62%)
Oct 22, 2004 18.01 18.06 17.67 17.69 2,311,193 -0.25(-1.38%)
Oct 21, 2004 17.95 17.95 17.66 17.94 3,164,145 +0.09(+0.52%)
Oct 20, 2004 17.88 18.02 17.69 17.85 2,847,800 -0.05(-0.29%)
Oct 19, 2004 17.74 18.22 17.71 17.90 4,387,555 +0.15(+0.84%)
Oct 18, 2004 17.75 17.83 17.44 17.75 3,167,787 +0.14(+0.79%)
Oct 15, 2004 17.45 17.90 17.35 17.61 2,768,020 +0.28(+1.63%)
Oct 14, 2004 17.48 17.68 17.30 17.33 1,695,846 -0.18(-1.02%)
Oct 13, 2004 17.68 17.76 17.44 17.51 2,601,176 -0.14(-0.82%)
Oct 12, 2004 17.72 17.75 17.48 17.65 2,643,147 +0.00(+0.00%)
Oct 11, 2004 17.43 17.72 17.36 17.65 2,112,957 +0.29(+1.69%)
Oct 08, 2004 17.79 17.87 17.33 17.36 3,500,089 -0.61(-3.40%)
Oct 07, 2004 18.06 18.24 17.90 17.97 3,095,465 -0.32(-1.77%)
Oct 06, 2004 17.96 18.29 17.84 18.29 3,675,778 +0.36(+1.99%)
Oct 05, 2004 17.74 18.00 17.73 17.93 3,398,629 +0.23(+1.30%)
Oct 04, 2004 17.65 17.95 17.31 17.70 4,911,502 +0.01(+0.07%)
Oct 01, 2004 17.34 17.80 17.25 17.69 4,502,889 +0.31(+1.76%)
Sep 30, 2004 17.12 17.56 17.02 17.38 5,319,594 +0.20(+1.17%)
Sep 29, 2004 17.04 17.29 17.01 17.18 2,454,623 +0.07(+0.40%)
Sep 28, 2004 17.23 17.27 16.93 17.11 3,859,619 -0.05(-0.27%)
Sep 27, 2004 17.36 17.36 17.06 17.16 3,711,159 -0.18(-1.03%)
Sep 24, 2004 17.37 17.65 17.28 17.34 3,230,918 -0.03(-0.17%)
Sep 23, 2004 17.61 17.72 17.36 17.37 4,241,176 -0.29(-1.66%)
Sep 22, 2004 18.13 18.27 17.55 17.66 6,339,391 -0.63(-3.44%)
Sep 21, 2004 17.93 18.36 17.93 18.29 4,101,214 +0.29(+1.60%)
Sep 20, 2004 18.08 18.14 17.95 18.00 2,188,748 -0.11(-0.60%)
Sep 17, 2004 17.96 18.31 17.96 18.11 3,301,679 +0.26(+1.45%)
Sep 16, 2004 17.92 18.05 17.81 17.85 1,826,170 +0.02(+0.10%)
Sep 15, 2004 18.11 18.20 17.75 17.83 3,645,080 -0.36(-1.97%)
Sep 14, 2004 18.35 18.39 18.12 18.19 3,992,644 -0.20(-1.07%)
Sep 13, 2004 18.19 18.63 18.02 18.39 3,346,252 +0.25(+1.40%)
Sep 10, 2004 18.09 18.26 17.91 18.13 2,191,349 +0.08(+0.45%)
Sep 09, 2004 18.15 18.22 17.88 18.05 1,866,679 +0.04(+0.22%)
Sep 08, 2004 18.02 18.20 17.83 18.01 3,210,626 +0.06(+0.32%)
Sep 07, 2004 17.99 18.15 17.86 17.95 2,979,784 +0.14(+0.78%)
Sep 03, 2004 17.70 18.11 17.58 17.82 3,425,858 +0.22(+1.25%)
Sep 02, 2004 17.19 17.67 17.07 17.60 2,647,830 +0.46(+2.66%)
Sep 01, 2004 17.02 17.25 16.87 17.14 2,788,312 +0.03(+0.20%)
Aug 31, 2004 17.25 17.27 16.87 17.11 2,963,655 -0.05(-0.30%)
Aug 30, 2004 17.25 17.36 17.11 17.16 1,744,234 -0.14(-0.80%)
Aug 27, 2004 17.33 17.45 17.29 17.30 1,987,563 -0.04(-0.23%)
Aug 26, 2004 17.28 17.43 17.22 17.34 1,834,247 +0.00(+0.00%)
Aug 25, 2004 17.23 17.35 17.09 17.34 4,480,863 +0.16(+0.91%)
Aug 24, 2004 17.33 17.38 17.09 17.18 3,058,177 -0.14(-0.83%)
Aug 23, 2004 17.32 17.36 17.15 17.33 2,527,292 +0.05(+0.30%)
Aug 20, 2004 17.28 17.39 17.20 17.27 3,813,485 -0.03(-0.20%)
Aug 19, 2004 17.39 17.47 17.14 17.31 2,952,381 -0.14(-0.83%)
Aug 18, 2004 17.41 17.49 17.18 17.45 2,858,206 +0.07(+0.40%)
Aug 17, 2004 17.21 17.41 17.12 17.38 2,894,801 +0.10(+0.60%)
Aug 16, 2004 17.28 17.59 17.08 17.28 2,973,193 +0.09(+0.54%)
Aug 13, 2004 17.30 17.33 16.91 17.19 2,875,203 -0.07(-0.40%)
Aug 12, 2004 17.22 17.36 17.10 17.26 2,910,410 -0.14(-0.83%)
Aug 11, 2004 17.21 17.47 17.01 17.40 3,114,369 +0.17(+0.97%)
Aug 10, 2004 16.96 17.33 16.78 17.23 3,358,566 +0.49(+2.93%)
Aug 09, 2004 16.85 17.02 16.62 16.74 2,519,314 -0.10(-0.62%)
Aug 06, 2004 17.01 17.15 16.76 16.85 7,443,130 -0.60(-3.44%)
Aug 05, 2004 18.01 18.01 17.41 17.45 3,724,860 -0.49(-2.73%)
Aug 04, 2004 17.85 17.98 17.74 17.94 3,562,352 +0.06(+0.36%)
Aug 03, 2004 17.61 18.00 17.61 17.87 4,014,843 -0.04(-0.23%)
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.