Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.15 18.26 18.10 18.22 54,136 +0.14(+0.79%)
Oct 28, 2004 18.35 18.35 17.91 18.07 14,858 -0.11(-0.60%)
Oct 27, 2004 18.08 18.33 18.08 18.18 40,896 +0.07(+0.41%)
Oct 26, 2004 17.91 18.11 17.86 18.11 36,042 +0.21(+1.18%)
Oct 25, 2004 17.73 17.90 17.61 17.90 17,506 +0.00(+0.00%)
Oct 22, 2004 18.32 18.33 17.85 17.90 70,466 -0.25(-1.39%)
Oct 21, 2004 17.88 18.22 17.88 18.15 22,066 +0.39(+2.22%)
Oct 20, 2004 17.71 17.80 17.51 17.76 64,434 -0.25(-1.40%)
Oct 19, 2004 18.61 18.61 17.87 18.01 18,388 -0.48(-2.61%)
Oct 18, 2004 18.50 18.63 18.27 18.49 37,807 +0.15(+0.82%)
Oct 15, 2004 17.94 18.50 17.94 18.34 107,243 +0.42(+2.35%)
Oct 14, 2004 18.01 18.35 17.86 17.92 94,150 -0.41(-2.26%)
Oct 13, 2004 18.79 18.82 18.15 18.33 39,278 -0.29(-1.53%)
Oct 12, 2004 18.83 18.83 18.56 18.62 36,336 -0.27(-1.44%)
Oct 11, 2004 18.99 18.99 18.75 18.89 10,886 +0.07(+0.36%)
Oct 08, 2004 18.84 18.91 18.67 18.82 14,269 +0.11(+0.58%)
Oct 07, 2004 18.79 18.80 18.63 18.71 17,506 -0.09(-0.47%)
Oct 06, 2004 18.95 18.95 18.80 18.80 36,042 -0.06(-0.32%)
Oct 05, 2004 18.86 19.00 18.80 18.86 49,282 +0.02(+0.11%)
Oct 04, 2004 18.63 18.86 18.63 18.84 70,024 +0.43(+2.33%)
Oct 01, 2004 18.08 18.42 18.08 18.41 61,492 +0.43(+2.38%)
Sep 30, 2004 17.99 18.10 17.99 17.99 25,744 -0.02(-0.11%)
Sep 29, 2004 17.97 18.01 17.92 18.01 25,155 +0.07(+0.38%)
Sep 28, 2004 17.74 17.95 17.61 17.94 54,136 +0.22(+1.27%)
Sep 27, 2004 17.80 17.80 17.59 17.71 20,595 -0.05(-0.31%)
Sep 24, 2004 17.85 17.86 17.67 17.77 83,117 -0.08(-0.46%)
Sep 23, 2004 18.20 18.20 17.67 17.85 59,285 -0.18(-1.02%)
Sep 22, 2004 18.24 18.35 18.01 18.03 35,159 -0.12(-0.64%)
Sep 21, 2004 18.08 18.23 18.03 18.15 11,180 +0.07(+0.38%)
Sep 20, 2004 18.12 18.35 18.01 18.08 43,544 +0.05(+0.30%)
Sep 17, 2004 17.67 18.05 17.67 18.03 61,786 +0.22(+1.22%)
Sep 16, 2004 17.51 17.81 17.51 17.81 16,035 +0.44(+2.54%)
Sep 15, 2004 17.50 17.50 17.36 17.37 11,621 -0.03(-0.19%)
Sep 14, 2004 17.27 17.40 17.16 17.40 19,271 +0.18(+1.03%)
Sep 13, 2004 17.06 17.65 17.06 17.23 64,875 +0.06(+0.36%)
Sep 10, 2004 17.60 17.60 16.99 17.16 42,220 -0.44(-2.47%)
Sep 09, 2004 17.74 17.80 17.33 17.60 45,310 -0.07(-0.42%)
Sep 08, 2004 17.67 17.81 17.60 17.67 48,840 +0.12(+0.70%)
Sep 07, 2004 17.29 17.56 17.29 17.55 16,476 +0.39(+2.26%)
Sep 03, 2004 17.50 17.50 16.93 17.16 58,844 -0.34(-1.94%)
Sep 02, 2004 17.39 17.51 17.31 17.50 27,362 +0.05(+0.31%)
Sep 01, 2004 17.55 17.55 17.45 17.45 5,590 -0.09(-0.50%)
Aug 31, 2004 17.46 17.54 17.29 17.54 32,952 +0.32(+1.86%)
Aug 30, 2004 17.23 17.33 17.16 17.22 22,066 -0.09(-0.51%)
Aug 27, 2004 17.29 17.35 17.23 17.31 14,416 +0.05(+0.32%)
Aug 26, 2004 17.42 17.42 17.20 17.25 21,183 -0.08(-0.47%)
Aug 25, 2004 17.27 17.45 17.24 17.33 42,515 +0.07(+0.39%)
Aug 24, 2004 17.28 17.40 17.24 17.27 17,653 +0.00(+0.00%)
Aug 23, 2004 17.46 17.46 17.20 17.27 26,332 -0.13(-0.74%)
Aug 20, 2004 17.30 17.45 17.20 17.39 45,310 +0.10(+0.59%)
Aug 19, 2004 17.31 17.40 17.10 17.29 62,374 +0.13(+0.75%)
Aug 18, 2004 16.78 17.16 16.63 17.16 52,959 +0.45(+2.68%)
Aug 17, 2004 16.52 16.76 16.52 16.72 52,665 +0.22(+1.32%)
Aug 16, 2004 16.01 16.55 16.01 16.50 21,919 +0.35(+2.15%)
Aug 13, 2004 16.32 16.33 16.15 16.15 30,157 -0.06(-0.38%)
Aug 12, 2004 16.30 16.38 16.14 16.21 60,609 -0.05(-0.33%)
Aug 11, 2004 16.20 16.31 16.11 16.27 51,783 +0.09(+0.55%)
Aug 10, 2004 15.97 16.19 15.97 16.18 53,254 +0.31(+1.97%)
Aug 09, 2004 15.68 16.01 15.68 15.87 69,436 +0.12(+0.73%)
Aug 06, 2004 15.64 15.80 15.63 15.75 40,014 +0.11(+0.69%)
Aug 05, 2004 16.12 16.25 15.64 15.64 72,819 -0.33(-2.08%)
Aug 04, 2004 16.01 16.10 15.97 15.97 29,422 -0.10(-0.63%)
Aug 03, 2004 15.91 16.31 15.91 16.08 80,322 +0.17(+1.07%)
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.