Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 19.86 20.10 19.84 20.03 16,383,037 +0.22(+1.12%)
Sep 29, 2004 19.59 19.85 19.42 19.81 14,372,696 +0.12(+0.63%)
Sep 28, 2004 19.40 19.80 19.28 19.69 16,546,222 +0.46(+2.39%)
Sep 27, 2004 18.95 19.40 18.95 19.23 14,306,717 -0.03(-0.13%)
Sep 24, 2004 19.48 19.51 19.17 19.25 13,108,543 -0.22(-1.14%)
Sep 23, 2004 19.25 19.58 19.24 19.48 17,739,700 +0.15(+0.77%)
Sep 22, 2004 19.45 19.56 19.32 19.33 32,577,296 -0.33(-1.67%)
Sep 21, 2004 19.59 19.88 19.33 19.66 33,284,742 -0.40(-1.98%)
Sep 20, 2004 20.40 20.41 19.65 20.05 27,384,972 -0.60(-2.89%)
Sep 17, 2004 20.83 20.83 20.53 20.65 18,080,862 -0.18(-0.88%)
Sep 16, 2004 20.89 20.95 20.71 20.83 13,179,217 -0.02(-0.08%)
Sep 15, 2004 20.97 20.98 20.83 20.85 8,538,902 -0.06(-0.31%)
Sep 14, 2004 20.87 20.94 20.78 20.91 11,587,756 +0.11(+0.53%)
Sep 13, 2004 20.94 21.02 20.78 20.80 15,311,653 -0.47(-2.22%)
Sep 10, 2004 21.15 21.29 21.13 21.27 13,742,263 +0.12(+0.56%)
Sep 09, 2004 21.15 21.24 21.05 21.15 16,545,517 +0.03(+0.12%)
Sep 08, 2004 21.12 21.17 21.04 21.13 13,085,533 +0.03(+0.16%)
Sep 07, 2004 21.17 21.17 20.95 21.09 14,161,377 +0.14(+0.67%)
Sep 03, 2004 21.02 21.04 20.92 20.95 6,838,025 +0.03(+0.12%)
Sep 02, 2004 21.05 21.06 20.87 20.93 11,088,575 +0.06(+0.29%)
Sep 01, 2004 20.91 20.92 20.80 20.87 10,439,123 +0.02(+0.10%)
Aug 31, 2004 20.87 20.92 20.75 20.85 11,895,106 -0.01(-0.06%)
Aug 30, 2004 20.95 20.98 20.86 20.86 8,605,115 -0.06(-0.31%)
Aug 27, 2004 20.95 20.95 20.87 20.92 8,278,511 +0.06(+0.31%)
Aug 26, 2004 20.84 20.91 20.81 20.86 10,843,446 +0.08(+0.37%)
Aug 25, 2004 20.83 20.89 20.55 20.78 13,729,584 -0.00(-0.02%)
Aug 24, 2004 20.83 20.84 20.72 20.79 10,335,342 +0.04(+0.19%)
Aug 23, 2004 20.75 20.83 20.72 20.75 7,688,229 +0.06(+0.27%)
Aug 20, 2004 20.56 20.74 20.55 20.69 11,831,476 +0.10(+0.50%)
Aug 19, 2004 20.57 20.64 20.51 20.59 10,719,472 +0.01(+0.04%)
Aug 18, 2004 20.29 20.60 20.27 20.58 13,909,674 +0.29(+1.43%)
Aug 17, 2004 20.31 20.35 20.25 20.29 8,998,872 +0.04(+0.21%)
Aug 16, 2004 20.12 20.30 19.98 20.25 13,496,194 +0.21(+1.04%)
Aug 13, 2004 20.23 20.35 19.71 20.04 14,664,785 -0.14(-0.67%)
Aug 12, 2004 20.18 20.26 20.13 20.18 13,045,147 +0.09(+0.42%)
Aug 11, 2004 20.01 20.13 19.93 20.09 12,101,259 +0.12(+0.58%)
Aug 10, 2004 19.93 20.00 19.83 19.98 8,754,447 +0.15(+0.77%)
Aug 09, 2004 19.89 20.08 19.83 19.83 7,686,115 -0.04(-0.19%)
Aug 06, 2004 19.95 20.13 19.81 19.86 11,034,102 -0.07(-0.34%)
Aug 05, 2004 20.14 20.22 19.89 19.93 11,462,139 -0.22(-1.08%)
Aug 04, 2004 20.22 20.24 20.13 20.15 8,865,741 -0.09(-0.44%)
Aug 03, 2004 20.36 20.43 20.18 20.24 11,094,914 -0.12(-0.59%)
Aug 02, 2004 20.34 20.44 20.24 20.36 15,231,118 +0.09(+0.42%)
Jul 30, 2004 20.12 20.33 20.04 20.27 20,515,484 +0.17(+0.85%)
Jul 29, 2004 20.19 20.19 19.98 20.10 15,717,854 +0.21(+1.07%)
Jul 28, 2004 20.06 20.08 19.76 19.89 14,544,803 -0.17(-0.85%)
Jul 27, 2004 20.02 20.14 19.97 20.06 10,233,205 +0.06(+0.30%)
Jul 26, 2004 20.14 20.21 19.81 20.00 14,261,871 -0.14(-0.72%)
Jul 23, 2004 20.12 20.20 20.08 20.14 11,513,090 +0.00(+0.02%)
Jul 22, 2004 20.42 20.42 20.08 20.14 16,259,064 -0.29(-1.44%)
Jul 21, 2004 20.85 20.86 20.40 20.43 13,951,233 -0.34(-1.62%)
Jul 20, 2004 20.80 20.92 20.67 20.77 15,119,588 -0.03(-0.12%)
Jul 19, 2004 20.71 20.96 20.69 20.80 11,543,144 +0.07(+0.33%)
Jul 16, 2004 21.12 21.23 20.69 20.73 16,705,650 +0.20(+0.97%)
Jul 15, 2004 20.83 20.87 20.53 20.53 14,349,685 -0.34(-1.63%)
Jul 14, 2004 20.89 21.04 20.83 20.87 11,197,286 -0.12(-0.55%)
Jul 13, 2004 21.15 21.16 20.88 20.98 10,224,048 -0.20(-0.95%)
Jul 12, 2004 21.24 21.32 21.05 21.18 7,736,362 -0.00(-0.02%)
Jul 09, 2004 21.25 21.39 21.10 21.19 11,128,725 +0.15(+0.71%)
Jul 08, 2004 21.08 21.27 21.01 21.04 12,810,584 +0.04(+0.20%)
Jul 07, 2004 21.12 21.24 20.89 21.00 9,869,268 -0.05(-0.24%)
Jul 06, 2004 21.08 21.25 20.91 21.05 9,535,620 -0.11(-0.52%)
Jul 02, 2004 21.14 21.35 21.08 21.16 7,147,489 -0.06(-0.30%)
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.