Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.93 17.32 16.93 17.32 321,500 +0.30(+1.73%)
Oct 28, 2004 16.97 17.03 16.75 17.02 150,400 +0.23(+1.40%)
Oct 27, 2004 16.65 16.86 16.53 16.79 219,500 +0.25(+1.48%)
Oct 26, 2004 16.09 16.65 16.02 16.54 507,900 +0.52(+3.28%)
Oct 25, 2004 15.90 16.11 15.72 16.02 129,000 -0.02(-0.12%)
Oct 22, 2004 16.38 16.38 16.03 16.04 290,400 -0.21(-1.29%)
Oct 21, 2004 15.62 16.34 15.62 16.25 334,500 +0.51(+3.24%)
Oct 20, 2004 15.81 16.07 15.62 15.73 179,900 -0.08(-0.47%)
Oct 19, 2004 15.79 15.98 15.79 15.81 156,700 +0.11(+0.67%)
Oct 18, 2004 15.49 15.79 15.35 15.71 315,300 +0.31(+2.05%)
Oct 15, 2004 15.19 15.45 15.07 15.39 152,300 +0.14(+0.92%)
Oct 14, 2004 15.23 15.38 15.19 15.25 196,100 +0.06(+0.43%)
Oct 13, 2004 15.37 15.38 15.18 15.19 229,500 -0.13(-0.85%)
Oct 12, 2004 15.40 15.43 15.18 15.31 174,400 -0.17(-1.07%)
Oct 11, 2004 15.53 15.63 15.38 15.48 170,800 -0.04(-0.29%)
Oct 08, 2004 15.25 15.59 15.25 15.53 272,900 +0.20(+1.31%)
Oct 07, 2004 15.47 15.61 15.25 15.32 418,000 -0.07(-0.45%)
Oct 06, 2004 15.40 15.60 15.22 15.39 346,000 -0.02(-0.13%)
Oct 05, 2004 15.75 15.79 15.36 15.41 219,600 -0.31(-1.94%)
Oct 04, 2004 15.64 15.90 15.60 15.72 232,100 +0.12(+0.80%)
Oct 01, 2004 15.46 15.73 15.38 15.60 346,400 +0.13(+0.87%)
Sep 30, 2004 15.39 15.58 15.37 15.46 224,600 -0.04(-0.26%)
Sep 29, 2004 15.21 15.50 15.09 15.50 200,300 +0.34(+2.21%)
Sep 28, 2004 15.15 15.29 14.94 15.16 202,600 +0.00(+0.03%)
Sep 27, 2004 15.28 15.35 15.12 15.16 296,100 -0.02(-0.10%)
Sep 24, 2004 15.05 15.34 14.75 15.18 1,032,300 -0.04(-0.30%)
Sep 23, 2004 15.82 15.82 15.19 15.22 931,300 -0.53(-3.37%)
Sep 22, 2004 16.04 16.04 15.55 15.75 387,700 -0.30(-1.87%)
Sep 21, 2004 15.67 16.13 15.67 16.05 354,500 +0.37(+2.34%)
Sep 20, 2004 15.69 15.77 15.52 15.68 163,900 -0.07(-0.46%)
Sep 17, 2004 15.89 15.95 15.63 15.76 449,000 -0.02(-0.13%)
Sep 16, 2004 15.26 15.81 15.26 15.78 388,500 +0.46(+3.00%)
Sep 15, 2004 15.48 15.48 15.24 15.31 217,000 -0.12(-0.81%)
Sep 14, 2004 15.43 15.56 15.30 15.44 163,900 -0.08(-0.52%)
Sep 13, 2004 15.74 15.74 15.44 15.52 190,400 -0.10(-0.64%)
Sep 10, 2004 15.16 15.84 15.16 15.62 429,100 +0.45(+2.97%)
Sep 09, 2004 14.91 15.26 14.80 15.17 545,000 +0.26(+1.74%)
Sep 08, 2004 15.01 15.24 14.75 14.91 253,800 -0.10(-0.63%)
Sep 07, 2004 14.84 15.04 14.69 15.01 210,600 +0.17(+1.15%)
Sep 03, 2004 14.97 15.15 14.69 14.84 251,200 -0.22(-1.46%)
Sep 02, 2004 14.88 15.18 14.60 15.05 842,000 +0.04(+0.23%)
Sep 01, 2004 14.60 15.12 14.60 15.02 620,600 +0.51(+3.55%)
Aug 31, 2004 14.07 14.54 14.04 14.51 784,900 +0.41(+2.87%)
Aug 30, 2004 14.31 14.31 14.00 14.10 414,500 -0.22(-1.54%)
Aug 27, 2004 14.12 14.38 14.09 14.32 528,600 +0.19(+1.31%)
Aug 26, 2004 13.82 14.24 13.82 14.13 469,500 +0.25(+1.84%)
Aug 25, 2004 13.75 13.90 13.53 13.88 113,100 +0.13(+0.95%)
Aug 24, 2004 13.93 13.97 13.62 13.75 281,400 +0.00(+0.00%)
Aug 23, 2004 13.90 13.93 13.75 13.75 214,000 -0.02(-0.11%)
Aug 20, 2004 13.52 13.98 13.50 13.77 361,300 +0.33(+2.42%)
Aug 19, 2004 13.40 13.76 13.28 13.44 268,300 +0.10(+0.79%)
Aug 18, 2004 13.07 13.46 12.89 13.34 228,000 +0.23(+1.72%)
Aug 17, 2004 13.22 13.79 13.08 13.11 361,900 +0.13(+1.04%)
Aug 16, 2004 12.78 13.22 12.58 12.97 412,200 +0.30(+2.37%)
Aug 13, 2004 12.52 12.85 12.52 12.68 156,600 +0.08(+0.60%)
Aug 12, 2004 12.82 12.88 12.52 12.60 527,000 -0.21(-1.68%)
Aug 11, 2004 12.95 12.98 12.56 12.81 393,000 -0.16(-1.20%)
Aug 10, 2004 12.71 13.03 12.56 12.97 214,000 +0.35(+2.73%)
Aug 09, 2004 12.80 12.98 12.53 12.62 352,800 -0.26(-1.98%)
Aug 06, 2004 13.05 13.05 12.70 12.88 281,200 -0.24(-1.83%)
Aug 05, 2004 13.78 13.78 13.10 13.12 571,300 -0.69(-4.96%)
Aug 04, 2004 13.94 14.00 13.70 13.80 395,000 -0.26(-1.81%)
Aug 03, 2004 14.13 14.13 13.91 14.06 352,500 +0.00(+0.00%)
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.