Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.63 16.83 16.62 16.81 27,713,554 +0.20(+1.18%)
Aug 30, 2004 16.63 16.73 16.59 16.61 21,536,414 -0.19(-1.10%)
Aug 27, 2004 16.71 16.84 16.68 16.80 22,258,072 +0.18(+1.05%)
Aug 26, 2004 16.45 16.64 16.42 16.62 28,132,788 +0.21(+1.25%)
Aug 25, 2004 16.24 16.45 16.21 16.42 27,360,596 +0.20(+1.21%)
Aug 24, 2004 16.43 16.44 16.21 16.22 20,734,098 -0.06(-0.38%)
Aug 23, 2004 16.26 16.45 16.24 16.28 25,727,782 -0.05(-0.28%)
Aug 20, 2004 16.15 16.35 16.10 16.33 25,873,162 +0.13(+0.83%)
Aug 19, 2004 16.34 16.44 16.09 16.20 24,095,548 -0.19(-1.16%)
Aug 18, 2004 16.06 16.40 15.98 16.39 30,376,088 +0.24(+1.50%)
Aug 17, 2004 16.18 16.23 16.02 16.15 26,539,816 -0.01(-0.06%)
Aug 16, 2004 16.05 16.24 15.98 16.16 19,407,592 +0.13(+0.80%)
Aug 13, 2004 16.17 16.29 15.96 16.03 20,267,246 -0.14(-0.89%)
Aug 12, 2004 16.23 16.52 16.16 16.17 23,522,964 -0.18(-1.07%)
Aug 11, 2004 16.01 16.51 16.01 16.35 28,876,992 +0.15(+0.92%)
Aug 10, 2004 16.06 16.21 15.99 16.20 23,130,942 +0.14(+0.90%)
Aug 09, 2004 16.07 16.14 16.00 16.05 21,384,620 +0.01(+0.06%)
Aug 06, 2004 16.10 16.27 15.94 16.04 41,221,552 -0.24(-1.48%)
Aug 05, 2004 16.64 16.70 16.26 16.28 34,284,272 -0.39(-2.31%)
Aug 04, 2004 16.66 16.76 16.55 16.67 24,063,090 -0.03(-0.15%)
Aug 03, 2004 16.46 16.79 16.44 16.70 33,284,486 +0.13(+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.