Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 17.91 18.12 17.90 18.10 25,734,598 +0.21(+1.18%)
Aug 30, 2004 17.91 18.02 17.87 17.89 19,998,552 -0.20(-1.10%)
Aug 27, 2004 18.00 18.13 17.96 18.09 20,668,678 +0.19(+1.05%)
Aug 26, 2004 17.72 17.92 17.69 17.90 26,123,894 +0.22(+1.25%)
Aug 25, 2004 17.49 17.72 17.46 17.68 25,406,844 +0.21(+1.20%)
Aug 24, 2004 17.70 17.70 17.45 17.47 19,253,526 -0.07(-0.38%)
Aug 23, 2004 17.51 17.72 17.49 17.54 23,890,624 -0.05(-0.28%)
Aug 20, 2004 17.39 17.61 17.34 17.59 24,025,624 +0.14(+0.83%)
Aug 19, 2004 17.59 17.70 17.33 17.44 22,374,944 -0.21(-1.16%)
Aug 18, 2004 17.30 17.66 17.20 17.65 28,207,006 +0.26(+1.50%)
Aug 17, 2004 17.43 17.48 17.25 17.39 24,644,672 -0.01(-0.06%)
Aug 16, 2004 17.29 17.49 17.21 17.40 18,021,744 +0.14(+0.80%)
Aug 13, 2004 17.41 17.55 17.18 17.26 18,820,012 -0.16(-0.89%)
Aug 12, 2004 17.48 17.79 17.40 17.41 21,843,248 -0.19(-1.07%)
Aug 11, 2004 17.24 17.77 17.24 17.60 26,814,956 +0.16(+0.92%)
Aug 10, 2004 17.30 17.46 17.22 17.44 21,479,218 +0.16(+0.90%)
Aug 09, 2004 17.30 17.38 17.23 17.29 19,857,596 +0.01(+0.06%)
Aug 06, 2004 17.34 17.52 17.17 17.28 38,278,024 -0.26(-1.48%)
Aug 05, 2004 17.92 17.98 17.51 17.54 31,836,116 -0.42(-2.31%)
Aug 04, 2004 17.95 18.05 17.82 17.95 22,344,804 -0.03(-0.15%)
Aug 03, 2004 17.73 18.09 17.71 17.98 30,907,722 +0.14(+0.78%)
Aug 02, 2004 17.60 17.91 17.60 17.84 20,457,334 +0.13(+0.75%)
Jul 30, 2004 17.64 17.80 17.51 17.71 25,540,942 +0.02(+0.09%)
Jul 29, 2004 17.63 17.81 17.54 17.69 23,150,290 +0.17(+0.98%)
Jul 28, 2004 17.61 17.70 17.32 17.52 42,525,280 -0.27(-1.50%)
Jul 27, 2004 17.59 17.90 17.48 17.79 30,332,890 +0.20(+1.13%)
Jul 26, 2004 17.87 17.87 17.29 17.59 39,983,388 -0.31(-1.73%)
Jul 23, 2004 18.00 18.04 17.79 17.90 22,437,030 -0.12(-0.65%)
Jul 22, 2004 17.73 18.12 17.68 18.01 31,449,888 +0.28(+1.59%)
Jul 21, 2004 18.09 18.18 17.73 17.73 32,207,004 -0.18(-1.02%)
Jul 20, 2004 17.79 18.06 17.76 17.91 31,163,644 +0.12(+0.68%)
Jul 19, 2004 18.01 18.03 17.73 17.79 27,700,576 -0.15(-0.83%)
Jul 16, 2004 18.06 18.23 17.53 17.94 71,786,656 -0.11(-0.61%)
Jul 15, 2004 18.86 18.95 18.05 18.05 52,126,324 -0.79(-4.20%)
Jul 14, 2004 18.84 19.09 18.77 18.84 21,470,916 -0.08(-0.44%)
Jul 13, 2004 18.73 18.98 18.73 18.93 23,334,020 +0.30(+1.61%)
Jul 12, 2004 18.80 18.83 18.58 18.63 26,270,986 -0.21(-1.12%)
Jul 09, 2004 18.84 19.02 18.81 18.84 21,535,346 +0.03(+0.18%)
Jul 08, 2004 18.68 19.02 18.65 18.81 28,506,424 +0.12(+0.65%)
Jul 07, 2004 18.68 18.81 18.64 18.68 24,436,940 -0.08(-0.44%)
Jul 06, 2004 18.78 18.86 18.74 18.77 20,583,130 -0.04(-0.21%)
Jul 02, 2004 18.82 18.97 18.73 18.81 17,184,132 +0.01(+0.03%)
Jul 01, 2004 18.95 19.06 18.57 18.80 32,567,786 -0.19(-1.02%)
Jun 30, 2004 19.08 19.17 18.95 18.99 28,429,718 -0.03(-0.17%)
Jun 29, 2004 18.94 19.19 18.86 19.03 30,852,856 +0.16(+0.82%)
Jun 28, 2004 18.92 18.94 18.76 18.87 38,045,744 +0.13(+0.71%)
Jun 25, 2004 19.28 19.28 18.74 18.74 57,742,712 -0.55(-2.84%)
Jun 24, 2004 19.24 19.49 19.23 19.29 26,446,414 -0.08(-0.43%)
Jun 23, 2004 19.35 19.42 19.23 19.37 29,192,432 +0.03(+0.17%)
Jun 22, 2004 19.49 19.49 19.28 19.34 30,489,368 -0.17(-0.85%)
Jun 21, 2004 19.53 19.66 19.47 19.50 19,727,470 -0.13(-0.65%)
Jun 18, 2004 19.48 19.68 19.45 19.63 32,961,234 +0.09(+0.45%)
Jun 17, 2004 19.45 19.60 19.42 19.54 19,278,614 +0.03(+0.14%)
Jun 16, 2004 19.44 19.64 19.36 19.51 21,421,102 +0.07(+0.37%)
Jun 15, 2004 19.53 19.59 19.40 19.44 31,028,284 -0.03(-0.17%)
Jun 14, 2004 19.61 19.61 19.32 19.48 31,397,908 -0.28(-1.43%)
Jun 10, 2004 19.91 19.92 19.68 19.76 18,866,936 -0.09(-0.47%)
Jun 09, 2004 20.00 20.01 19.81 19.85 17,426,698 -0.17(-0.86%)
Jun 08, 2004 19.86 20.11 19.86 20.02 25,337,720 +0.07(+0.33%)
Jun 07, 2004 19.95 20.00 19.85 19.96 21,712,580 +0.22(+1.12%)
Jun 04, 2004 19.81 20.06 19.69 19.74 24,142,394 +0.04(+0.20%)
Jun 03, 2004 19.73 20.05 19.70 19.70 28,503,356 -0.11(-0.53%)
Jun 02, 2004 19.70 19.95 19.68 19.80 27,964,258 +0.16(+0.82%)
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.