Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.93 16.05 15.82 16.04 38,615,520 +0.13(+0.84%)
Oct 28, 2004 16.09 16.12 15.82 15.91 44,979,100 -0.18(-1.14%)
Oct 27, 2004 15.66 16.09 15.65 16.09 41,510,796 +0.39(+2.51%)
Oct 26, 2004 15.40 15.71 15.35 15.70 44,818,112 +0.30(+1.98%)
Oct 25, 2004 15.38 15.46 15.10 15.39 43,949,816 +0.02(+0.14%)
Oct 22, 2004 15.74 15.79 15.35 15.37 53,996,468 -0.39(-2.46%)
Oct 21, 2004 15.76 15.85 15.62 15.76 39,723,496 +0.08(+0.49%)
Oct 20, 2004 15.70 15.98 15.65 15.68 49,560,968 -0.39(-2.41%)
Oct 19, 2004 16.12 16.33 16.07 16.07 37,813,464 +0.00(+0.00%)
Oct 18, 2004 15.64 16.12 15.64 16.07 43,954,508 +0.28(+1.75%)
Oct 15, 2004 16.07 16.10 15.34 15.79 121,697,408 -0.32(-1.99%)
Oct 14, 2004 16.37 16.43 16.01 16.11 48,424,120 -0.26(-1.59%)
Oct 13, 2004 16.55 16.59 16.25 16.37 52,823,164 -0.17(-1.04%)
Oct 12, 2004 16.62 16.79 16.43 16.54 42,784,632 -0.25(-1.48%)
Oct 11, 2004 16.49 16.86 16.49 16.79 34,508,136 +0.28(+1.71%)
Oct 08, 2004 16.46 16.79 16.42 16.51 58,037,076 -0.11(-0.63%)
Oct 07, 2004 16.67 16.68 15.85 16.62 152,932,336 -0.66(-3.82%)
Oct 06, 2004 17.43 17.44 17.14 17.28 27,967,508 -0.06(-0.35%)
Oct 05, 2004 17.39 17.45 17.28 17.34 28,067,674 -0.01(-0.03%)
Oct 04, 2004 17.34 17.41 17.16 17.34 37,117,712 +0.18(+1.07%)
Oct 01, 2004 17.20 17.21 17.01 17.16 55,601,848 +0.21(+1.21%)
Sep 30, 2004 17.31 17.45 16.71 16.95 114,870,528 +0.23(+1.39%)
Sep 29, 2004 16.76 16.84 16.68 16.72 28,431,162 +0.06(+0.33%)
Sep 28, 2004 16.50 16.79 16.47 16.67 37,995,752 +0.25(+1.55%)
Sep 27, 2004 16.48 16.64 16.39 16.41 34,692,408 -0.02(-0.14%)
Sep 24, 2004 16.62 16.65 16.40 16.43 51,009,688 -0.15(-0.90%)
Sep 23, 2004 16.94 16.94 16.57 16.58 46,231,456 -0.15(-0.89%)
Sep 22, 2004 17.02 17.12 16.65 16.73 46,213,048 -0.38(-2.23%)
Sep 21, 2004 17.17 17.23 17.08 17.12 33,184,670 -0.06(-0.32%)
Sep 20, 2004 17.40 17.44 17.09 17.17 50,207,452 -0.40(-2.30%)
Sep 17, 2004 17.65 17.67 17.48 17.58 42,380,716 -0.03(-0.19%)
Sep 16, 2004 17.55 17.76 17.55 17.61 22,294,270 -0.04(-0.22%)
Sep 15, 2004 17.80 17.83 17.64 17.65 28,327,026 -0.15(-0.84%)
Sep 14, 2004 17.91 18.08 17.79 17.80 26,856,466 -0.01(-0.03%)
Sep 13, 2004 17.73 17.81 17.63 17.80 38,451,644 +0.15(+0.85%)
Sep 10, 2004 17.87 17.87 17.33 17.65 55,346,828 -0.32(-1.79%)
Sep 09, 2004 18.17 18.21 17.95 17.97 20,819,920 -0.18(-1.01%)
Sep 08, 2004 18.14 18.22 18.08 18.16 21,715,828 +0.02(+0.09%)
Sep 07, 2004 18.21 18.28 17.96 18.14 25,486,978 +0.11(+0.58%)
Sep 03, 2004 18.12 18.31 18.04 18.04 25,516,938 -0.08(-0.46%)
Sep 02, 2004 17.98 18.17 17.72 18.12 30,391,728 +0.19(+1.08%)
Sep 01, 2004 18.04 18.11 17.88 17.92 25,958,394 -0.18(-0.98%)
Aug 31, 2004 17.91 18.12 17.90 18.10 25,734,598 +0.21(+1.18%)
Aug 30, 2004 17.91 18.02 17.87 17.89 19,998,552 -0.20(-1.10%)
Aug 27, 2004 18.00 18.13 17.96 18.09 20,668,678 +0.19(+1.05%)
Aug 26, 2004 17.72 17.92 17.69 17.90 26,123,894 +0.22(+1.25%)
Aug 25, 2004 17.49 17.72 17.46 17.68 25,406,844 +0.21(+1.20%)
Aug 24, 2004 17.70 17.70 17.45 17.47 19,253,526 -0.07(-0.38%)
Aug 23, 2004 17.51 17.72 17.49 17.54 23,890,624 -0.05(-0.28%)
Aug 20, 2004 17.39 17.61 17.34 17.59 24,025,624 +0.14(+0.83%)
Aug 19, 2004 17.59 17.70 17.33 17.44 22,374,944 -0.21(-1.16%)
Aug 18, 2004 17.30 17.66 17.20 17.65 28,207,006 +0.26(+1.50%)
Aug 17, 2004 17.43 17.48 17.25 17.39 24,644,672 -0.01(-0.06%)
Aug 16, 2004 17.29 17.49 17.21 17.40 18,021,744 +0.14(+0.80%)
Aug 13, 2004 17.41 17.55 17.18 17.26 18,820,012 -0.16(-0.89%)
Aug 12, 2004 17.48 17.79 17.40 17.41 21,843,248 -0.19(-1.07%)
Aug 11, 2004 17.24 17.77 17.24 17.60 26,814,956 +0.16(+0.92%)
Aug 10, 2004 17.30 17.46 17.22 17.44 21,479,218 +0.16(+0.90%)
Aug 09, 2004 17.30 17.38 17.23 17.29 19,857,596 +0.01(+0.06%)
Aug 06, 2004 17.34 17.52 17.17 17.28 38,278,024 -0.26(-1.48%)
Aug 05, 2004 17.92 17.98 17.51 17.54 31,836,116 -0.42(-2.31%)
Aug 04, 2004 17.95 18.05 17.82 17.95 22,344,804 -0.03(-0.15%)
Aug 03, 2004 17.73 18.09 17.71 17.98 30,907,722 +0.14(+0.78%)
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.