Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.07 14.53 14.07 14.40 2,888,346 +0.42(+3.00%)
Oct 28, 2004 14.07 14.13 13.71 13.98 5,069,375 -0.56(-3.85%)
Oct 27, 2004 14.63 14.80 14.43 14.54 3,415,938 -0.26(-1.73%)
Oct 26, 2004 14.32 14.84 14.19 14.80 6,579,149 +0.57(+4.03%)
Oct 25, 2004 14.40 14.48 14.05 14.23 7,472,348 +0.53(+3.83%)
Oct 22, 2004 14.19 14.24 13.58 13.70 4,649,529 -0.26(-1.88%)
Oct 21, 2004 13.64 14.20 12.80 13.96 7,907,439 +0.24(+1.71%)
Oct 20, 2004 13.64 14.15 13.64 13.73 7,379,407 +0.27(+2.03%)
Oct 19, 2004 14.94 15.00 13.39 13.46 10,484,420 -1.48(-9.93%)
Oct 18, 2004 15.00 15.10 14.79 14.94 3,107,651 -0.17(-1.13%)
Oct 15, 2004 15.27 15.28 14.99 15.11 2,162,558 +0.06(+0.38%)
Oct 14, 2004 14.95 15.18 14.85 15.05 2,687,658 -0.06(-0.39%)
Oct 13, 2004 15.68 15.68 14.79 15.11 6,543,233 -0.77(-4.82%)
Oct 12, 2004 16.03 16.05 15.81 15.88 2,415,579 -0.29(-1.79%)
Oct 11, 2004 16.29 16.35 16.07 16.17 2,028,717 +0.06(+0.39%)
Oct 08, 2004 16.40 16.67 16.00 16.10 3,838,423 -0.46(-2.77%)
Oct 07, 2004 16.76 16.86 16.53 16.56 1,889,306 -0.18(-1.06%)
Oct 06, 2004 16.37 16.93 16.37 16.74 2,122,098 +0.40(+2.46%)
Oct 05, 2004 16.54 16.64 16.24 16.34 2,330,115 -0.17(-1.03%)
Oct 04, 2004 15.95 16.68 15.95 16.51 3,587,600 +0.64(+4.06%)
Oct 01, 2004 15.69 15.89 15.62 15.86 2,515,703 +0.28(+1.81%)
Sep 30, 2004 15.26 15.66 15.22 15.58 2,674,025 +0.36(+2.38%)
Sep 29, 2004 15.42 15.42 15.17 15.22 1,712,660 -0.21(-1.38%)
Sep 28, 2004 14.79 15.45 14.79 15.43 3,148,404 +0.67(+4.56%)
Sep 27, 2004 14.67 14.86 14.59 14.76 2,247,876 +0.05(+0.31%)
Sep 24, 2004 14.82 14.91 14.69 14.71 1,977,996 -0.06(-0.40%)
Sep 23, 2004 15.25 15.25 14.75 14.77 3,030,396 -0.46(-3.02%)
Sep 22, 2004 15.16 15.33 15.12 15.23 1,840,197 -0.02(-0.12%)
Sep 21, 2004 15.03 15.26 15.02 15.25 2,097,763 -0.06(-0.40%)
Sep 20, 2004 15.29 15.50 15.22 15.31 1,584,537 +0.02(+0.15%)
Sep 17, 2004 15.16 15.38 15.08 15.29 1,700,199 +0.27(+1.78%)
Sep 16, 2004 15.03 15.11 15.00 15.02 1,484,266 +0.07(+0.46%)
Sep 15, 2004 14.99 15.12 14.91 14.96 1,574,128 -0.12(-0.81%)
Sep 14, 2004 15.09 15.13 14.90 15.08 2,703,637 -0.01(-0.06%)
Sep 13, 2004 15.23 15.47 15.02 15.09 3,222,727 -0.12(-0.76%)
Sep 10, 2004 15.19 15.41 14.96 15.20 5,459,169 +0.12(+0.81%)
Sep 09, 2004 14.67 15.13 14.41 15.08 6,227,909 +1.05(+7.45%)
Sep 08, 2004 14.16 14.16 14.01 14.04 1,525,459 -0.15(-1.08%)
Sep 07, 2004 13.96 14.19 13.82 14.19 1,404,372 +0.34(+2.46%)
Sep 03, 2004 13.78 13.93 13.69 13.85 1,440,288 +0.07(+0.51%)
Sep 02, 2004 13.37 13.78 13.35 13.78 2,061,994 +0.41(+3.05%)
Sep 01, 2004 13.35 13.56 13.29 13.37 1,561,668 +0.02(+0.14%)
Aug 31, 2004 13.32 13.48 13.22 13.35 1,699,027 +0.04(+0.31%)
Aug 30, 2004 13.56 13.73 13.27 13.31 1,837,558 -0.26(-1.95%)
Aug 27, 2004 13.46 13.64 13.46 13.57 1,022,934 +0.14(+1.07%)
Aug 26, 2004 13.63 13.75 13.33 13.43 1,876,992 -0.20(-1.45%)
Aug 25, 2004 13.64 13.64 13.34 13.63 3,202,351 -0.16(-1.13%)
Aug 24, 2004 13.88 14.02 13.69 13.78 2,128,988 -0.09(-0.66%)
Aug 23, 2004 14.35 14.46 13.84 13.88 2,128,548 -0.48(-3.37%)
Aug 20, 2004 14.20 14.42 14.05 14.36 1,064,127 +0.16(+1.13%)
Aug 19, 2004 14.16 14.32 14.09 14.20 1,211,601 +0.04(+0.30%)
Aug 18, 2004 14.03 14.19 13.85 14.16 1,175,246 +0.04(+0.27%)
Aug 17, 2004 14.07 14.26 14.07 14.12 1,283,872 +0.10(+0.73%)
Aug 16, 2004 13.57 14.07 13.56 14.02 1,551,260 +0.47(+3.46%)
Aug 13, 2004 13.62 13.73 13.48 13.55 1,105,760 -0.04(-0.31%)
Aug 12, 2004 13.95 13.97 13.55 13.59 1,431,346 -0.41(-2.90%)
Aug 11, 2004 13.95 14.02 13.75 14.00 2,140,275 +0.05(+0.34%)
Aug 10, 2004 13.53 13.95 13.53 13.95 1,695,362 +0.42(+3.14%)
Aug 09, 2004 13.30 13.61 13.30 13.53 1,280,940 +0.27(+2.02%)
Aug 06, 2004 13.44 13.59 13.14 13.26 2,417,339 -0.51(-3.72%)
Aug 05, 2004 14.23 14.33 13.74 13.77 1,729,079 -0.47(-3.27%)
Aug 04, 2004 14.21 14.42 14.16 14.23 1,270,532 -0.05(-0.35%)
Aug 03, 2004 14.40 14.45 14.21 14.28 1,348,520 -0.12(-0.83%)
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.