Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.00 17.26 16.90 17.19 879,933 +0.03(+0.16%)
Oct 28, 2004 17.22 17.34 17.04 17.16 901,659 -0.08(-0.47%)
Oct 27, 2004 16.73 17.28 16.66 17.24 976,751 +0.52(+3.11%)
Oct 26, 2004 16.26 16.81 16.26 16.72 950,457 +0.51(+3.16%)
Oct 25, 2004 16.25 16.33 16.08 16.21 791,918 -0.04(-0.28%)
Oct 22, 2004 15.78 16.36 15.78 16.25 1,272,996 +0.40(+2.55%)
Oct 21, 2004 16.17 16.17 15.81 15.85 929,289 -0.29(-1.78%)
Oct 20, 2004 16.07 16.34 15.83 16.14 2,211,310 -0.04(-0.22%)
Oct 19, 2004 17.07 17.07 15.33 16.17 4,861,918 -1.06(-6.15%)
Oct 18, 2004 17.23 17.29 17.10 17.23 673,152 +0.08(+0.47%)
Oct 15, 2004 17.49 17.50 16.75 17.15 1,646,115 -0.22(-1.29%)
Oct 14, 2004 17.45 17.66 17.37 17.38 1,149,440 +0.10(+0.57%)
Oct 13, 2004 17.55 17.65 17.18 17.28 949,900 -0.21(-1.18%)
Oct 12, 2004 17.40 17.51 17.18 17.48 733,761 -0.01(-0.05%)
Oct 11, 2004 17.67 17.70 17.45 17.49 670,813 -0.09(-0.51%)
Oct 08, 2004 17.91 17.98 17.50 17.58 851,189 -0.30(-1.66%)
Oct 07, 2004 17.95 18.09 17.84 17.88 850,409 -0.21(-1.14%)
Oct 06, 2004 18.13 18.36 17.93 18.09 907,786 -0.13(-0.74%)
Oct 05, 2004 18.41 18.45 18.21 18.22 1,078,024 -0.08(-0.44%)
Oct 04, 2004 18.48 18.52 18.28 18.30 1,124,818 -0.01(-0.05%)
Oct 01, 2004 18.02 18.35 17.97 18.31 1,201,581 +0.38(+2.10%)
Sep 30, 2004 17.82 18.04 17.52 17.93 1,519,217 +0.17(+0.96%)
Sep 29, 2004 17.90 17.90 17.60 17.76 533,887 -0.04(-0.20%)
Sep 28, 2004 17.58 17.90 17.42 17.80 1,000,147 +0.37(+2.11%)
Sep 27, 2004 17.19 17.52 17.08 17.43 897,982 +0.19(+1.09%)
Sep 24, 2004 16.95 17.31 16.95 17.24 644,854 +0.22(+1.32%)
Sep 23, 2004 17.11 17.17 16.89 17.02 1,372,153 -0.16(-0.94%)
Sep 22, 2004 17.37 17.39 17.14 17.18 587,699 -0.28(-1.59%)
Sep 21, 2004 17.22 17.54 17.22 17.46 423,812 +0.22(+1.30%)
Sep 20, 2004 17.46 17.50 17.19 17.23 651,984 -0.22(-1.29%)
Sep 17, 2004 17.58 17.59 17.37 17.46 748,021 -0.09(-0.51%)
Sep 16, 2004 17.51 17.63 17.37 17.55 937,756 +0.04(+0.26%)
Sep 15, 2004 17.70 17.71 17.41 17.50 1,454,821 -0.20(-1.12%)
Sep 14, 2004 17.64 17.70 17.44 17.70 963,047 +0.06(+0.36%)
Sep 13, 2004 17.50 17.65 17.42 17.64 682,511 +0.13(+0.77%)
Sep 10, 2004 17.50 17.53 17.39 17.50 560,069 +0.00(+0.00%)
Sep 09, 2004 17.36 17.55 17.31 17.50 816,206 +0.25(+1.46%)
Sep 08, 2004 17.55 17.57 17.22 17.25 779,885 -0.25(-1.44%)
Sep 07, 2004 17.30 17.77 17.24 17.50 1,671,517 +0.21(+1.19%)
Sep 03, 2004 17.22 17.37 17.07 17.30 771,529 +0.08(+0.47%)
Sep 02, 2004 16.95 17.23 16.71 17.22 489,211 +0.38(+2.24%)
Sep 01, 2004 17.22 17.31 16.83 16.84 1,564,784 -0.22(-1.26%)
Aug 31, 2004 17.01 17.08 16.80 17.05 915,028 +0.04(+0.26%)
Aug 30, 2004 17.02 17.03 16.89 17.01 599,954 -0.04(-0.21%)
Aug 27, 2004 16.95 17.04 16.93 17.04 640,731 +0.16(+0.96%)
Aug 26, 2004 16.96 17.01 16.87 16.88 510,268 -0.16(-0.95%)
Aug 25, 2004 16.81 17.05 16.70 17.04 955,248 +0.24(+1.44%)
Aug 24, 2004 16.81 16.90 16.68 16.80 934,971 +0.14(+0.86%)
Aug 23, 2004 16.87 16.90 16.59 16.66 1,427,079 -0.26(-1.54%)
Aug 20, 2004 16.95 17.20 16.92 16.92 752,144 -0.01(-0.05%)
Aug 19, 2004 17.05 17.10 16.78 16.93 549,930 -0.24(-1.41%)
Aug 18, 2004 16.82 17.17 16.69 17.17 611,987 +0.39(+2.30%)
Aug 17, 2004 16.96 17.02 16.73 16.78 824,784 -0.10(-0.58%)
Aug 16, 2004 16.69 17.01 16.64 16.88 863,667 +0.13(+0.75%)
Aug 13, 2004 16.83 16.90 16.61 16.76 1,019,422 +0.03(+0.16%)
Aug 12, 2004 17.01 17.05 16.57 16.73 1,279,681 -0.23(-1.38%)
Aug 11, 2004 16.47 16.99 16.35 16.96 2,260,665 +0.33(+2.00%)
Aug 10, 2004 16.08 16.63 16.07 16.63 2,188,025 +0.56(+3.46%)
Aug 09, 2004 15.89 16.11 15.87 16.08 1,352,321 +0.13(+0.79%)
Aug 06, 2004 15.68 15.99 15.49 15.95 1,766,663 +0.04(+0.28%)
Aug 05, 2004 15.92 16.13 15.84 15.90 1,147,100 -0.04(-0.28%)
Aug 04, 2004 16.16 16.16 15.91 15.95 1,238,792 -0.14(-0.89%)
Aug 03, 2004 16.03 16.39 16.01 16.09 1,573,697 +0.06(+0.39%)
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.