Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.54 20.55 20.11 20.32 1,160,967 -0.19(-0.92%)
Nov 29, 2004 20.65 20.76 20.46 20.51 792,439 +0.11(+0.55%)
Nov 26, 2004 20.26 20.48 20.24 20.39 329,687 +0.16(+0.77%)
Nov 24, 2004 20.27 20.33 20.06 20.24 1,062,284 +0.03(+0.13%)
Nov 23, 2004 20.26 20.35 20.12 20.21 1,668,693 -0.04(-0.21%)
Nov 22, 2004 20.14 20.26 20.06 20.25 1,035,523 +0.01(+0.03%)
Nov 19, 2004 20.46 20.48 20.18 20.25 1,215,605 -0.32(-1.54%)
Nov 18, 2004 20.69 20.81 20.54 20.57 1,360,006 -0.38(-1.82%)
Nov 17, 2004 20.83 21.09 20.76 20.95 2,128,286 +0.37(+1.80%)
Nov 16, 2004 20.66 20.69 20.49 20.58 1,202,782 -0.19(-0.93%)
Nov 15, 2004 20.77 20.85 20.68 20.77 2,143,525 -0.07(-0.34%)
Nov 12, 2004 20.69 20.87 20.53 20.84 1,443,264 +0.18(+0.86%)
Nov 11, 2004 20.43 20.75 20.42 20.66 2,617,799 +0.32(+1.59%)
Nov 10, 2004 20.39 20.54 20.29 20.34 5,047,152 -0.22(-1.05%)
Nov 09, 2004 20.20 20.72 20.07 20.55 6,612,331 +0.04(+0.18%)
Nov 08, 2004 20.49 20.70 20.45 20.52 1,422,822 -0.44(-2.11%)
Nov 05, 2004 20.54 21.12 20.54 20.96 2,637,312 +0.77(+3.81%)
Nov 04, 2004 20.12 20.22 19.89 20.19 985,716 +0.39(+1.98%)
Nov 03, 2004 19.91 19.95 19.73 19.80 1,780,200 -0.19(-0.97%)
Nov 02, 2004 19.87 20.26 19.86 19.99 925,317 +0.34(+1.73%)
Nov 01, 2004 19.66 19.76 19.60 19.65 1,253,518 +0.01(+0.05%)
Oct 29, 2004 19.80 19.94 19.61 19.64 714,570 -0.24(-1.19%)
Oct 28, 2004 19.75 20.00 19.67 19.88 741,146 +0.12(+0.63%)
Oct 27, 2004 19.37 19.77 19.32 19.75 1,773,881 +0.62(+3.26%)
Oct 26, 2004 19.04 19.18 18.90 19.13 645,064 +0.16(+0.85%)
Oct 25, 2004 19.04 19.10 18.87 18.97 355,519 -0.21(-1.09%)
Oct 22, 2004 19.37 19.38 19.17 19.18 900,042 -0.11(-0.59%)
Oct 21, 2004 19.24 19.37 19.19 19.29 970,105 -0.16(-0.83%)
Oct 20, 2004 19.46 19.46 19.30 19.45 1,119,524 +0.11(+0.58%)
Oct 19, 2004 19.43 19.49 19.31 19.34 721,632 +0.16(+0.84%)
Oct 18, 2004 19.20 19.28 19.07 19.18 1,001,327 -0.17(-0.86%)
Oct 15, 2004 19.23 19.48 19.16 19.34 1,243,296 +0.40(+2.10%)
Oct 14, 2004 19.03 19.09 18.90 18.95 1,855,466 -0.23(-1.18%)
Oct 13, 2004 19.08 19.17 18.99 19.17 668,481 +0.23(+1.22%)
Oct 12, 2004 18.87 19.01 18.73 18.94 1,029,947 -0.28(-1.46%)
Oct 11, 2004 19.18 19.26 19.14 19.22 1,184,755 -0.03(-0.17%)
Oct 08, 2004 19.17 19.37 19.15 19.25 558,275 -0.02(-0.08%)
Oct 07, 2004 19.51 19.55 19.11 19.27 1,310,943 -0.33(-1.70%)
Oct 06, 2004 19.56 19.66 19.51 19.60 2,121,595 -0.38(-1.91%)
Oct 05, 2004 19.73 20.10 19.72 19.98 1,312,244 +0.19(+0.98%)
Oct 04, 2004 19.79 19.84 19.72 19.79 668,666 -0.07(-0.35%)
Oct 01, 2004 19.51 19.87 19.48 19.86 1,281,952 +0.16(+0.82%)
Sep 30, 2004 19.80 19.88 19.38 19.70 2,611,666 +0.06(+0.30%)
Sep 29, 2004 19.49 19.67 19.45 19.64 1,493,814 +0.29(+1.50%)
Sep 28, 2004 19.31 19.37 19.16 19.35 1,399,777 +0.39(+2.04%)
Sep 27, 2004 18.81 19.16 18.78 18.96 850,422 +0.19(+1.00%)
Sep 24, 2004 18.88 18.91 18.73 18.77 1,338,077 -0.09(-0.49%)
Sep 23, 2004 18.81 18.93 18.78 18.87 1,467,796 -0.02(-0.11%)
Sep 22, 2004 18.85 18.98 18.81 18.89 1,171,189 -0.19(-0.99%)
Sep 21, 2004 18.83 19.08 18.82 19.08 1,082,541 +0.33(+1.78%)
Sep 20, 2004 18.68 18.82 18.63 18.74 980,513 -0.12(-0.66%)
Sep 17, 2004 18.83 18.88 18.75 18.87 617,002 +0.09(+0.46%)
Sep 16, 2004 18.69 18.80 18.64 18.78 335,076 +0.03(+0.14%)
Sep 15, 2004 18.75 18.76 18.69 18.75 1,455,158 -0.22(-1.13%)
Sep 14, 2004 18.78 18.99 18.78 18.97 1,164,498 +0.29(+1.56%)
Sep 13, 2004 18.72 18.82 18.67 18.68 841,316 -0.02(-0.11%)
Sep 10, 2004 18.63 18.73 18.61 18.70 1,004,115 +0.23(+1.22%)
Sep 09, 2004 18.35 18.50 18.34 18.47 1,967,716 +0.04(+0.20%)
Sep 08, 2004 18.19 18.45 18.14 18.43 1,734,668 +0.08(+0.44%)
Sep 07, 2004 18.39 18.43 18.20 18.35 2,390,697 -0.63(-3.34%)
Sep 03, 2004 18.82 19.06 18.80 18.99 1,249,615 -0.03(-0.17%)
Sep 02, 2004 18.81 19.04 18.77 19.02 1,054,665 -0.07(-0.37%)
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.