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%)
Aug 02, 2004 16.35 16.63 16.34 16.57 22,030,476 +0.12(+0.75%)
Jul 30, 2004 16.38 16.53 16.26 16.44 27,505,006 +0.02(+0.09%)
Jul 29, 2004 16.37 16.54 16.28 16.43 24,930,518 +0.16(+0.98%)
Jul 28, 2004 16.35 16.43 16.08 16.27 45,795,420 -0.25(-1.50%)
Jul 27, 2004 16.33 16.62 16.23 16.52 32,665,450 +0.19(+1.13%)
Jul 26, 2004 16.59 16.59 16.05 16.33 43,058,056 -0.29(-1.73%)
Jul 23, 2004 16.71 16.75 16.52 16.62 24,162,408 -0.11(-0.65%)
Jul 22, 2004 16.46 16.83 16.41 16.73 33,868,344 +0.26(+1.59%)
Jul 21, 2004 16.79 16.89 16.46 16.46 34,683,680 -0.17(-1.02%)
Jul 20, 2004 16.52 16.77 16.50 16.63 33,560,088 +0.11(+0.69%)
Jul 19, 2004 16.73 16.74 16.46 16.52 29,830,714 -0.14(-0.83%)
Jul 16, 2004 16.77 16.93 16.28 16.66 77,306,952 -0.10(-0.61%)
Jul 15, 2004 17.51 17.60 16.76 16.76 56,134,772 -0.74(-4.20%)
Jul 14, 2004 17.49 17.73 17.43 17.50 23,122,000 -0.08(-0.44%)
Jul 13, 2004 17.39 17.62 17.39 17.58 25,128,376 +0.28(+1.61%)
Jul 12, 2004 17.46 17.49 17.25 17.30 28,291,192 -0.20(-1.12%)
Jul 09, 2004 17.49 17.66 17.46 17.49 23,191,388 +0.03(+0.18%)
Jul 08, 2004 17.35 17.66 17.32 17.46 30,698,530 +0.11(+0.65%)
Jul 07, 2004 17.35 17.46 17.31 17.35 26,316,108 -0.08(-0.44%)
Jul 06, 2004 17.44 17.51 17.40 17.43 22,165,946 -0.04(-0.21%)
Jul 02, 2004 17.47 17.61 17.40 17.46 18,505,570 +0.01(+0.03%)
Jul 01, 2004 17.60 17.70 17.24 17.46 35,072,208 -0.18(-1.02%)
Jun 30, 2004 17.71 17.80 17.60 17.64 30,615,928 -0.03(-0.17%)
Jun 29, 2004 17.59 17.82 17.51 17.67 33,225,400 +0.14(+0.82%)
Jun 28, 2004 17.57 17.59 17.42 17.52 40,971,412 +0.12(+0.71%)
Jun 25, 2004 17.90 17.90 17.40 17.40 62,183,052 -0.51(-2.84%)
Jun 24, 2004 17.86 18.10 17.86 17.91 28,480,108 -0.08(-0.43%)
Jun 23, 2004 17.97 18.03 17.85 17.99 31,437,292 +0.03(+0.17%)
Jun 22, 2004 18.10 18.10 17.90 17.96 32,833,960 -0.15(-0.85%)
Jun 21, 2004 18.14 18.26 18.08 18.11 21,244,486 -0.12(-0.65%)
Jun 18, 2004 18.09 18.27 18.06 18.23 35,495,912 +0.08(+0.45%)
Jun 17, 2004 18.06 18.20 18.03 18.15 20,761,114 +0.03(+0.14%)
Jun 16, 2004 18.05 18.24 17.98 18.12 23,068,358 +0.07(+0.37%)
Jun 15, 2004 18.14 18.19 18.01 18.05 33,414,318 -0.03(-0.17%)
Jun 14, 2004 18.21 18.21 17.94 18.09 33,812,368 -0.26(-1.43%)
Jun 10, 2004 18.49 18.50 18.28 18.35 20,317,780 -0.09(-0.47%)
Jun 09, 2004 18.57 18.58 18.39 18.43 18,766,788 -0.16(-0.86%)
Jun 08, 2004 18.45 18.68 18.45 18.59 27,286,158 +0.06(+0.33%)
Jun 07, 2004 18.52 18.57 18.43 18.53 23,382,248 +0.21(+1.12%)
Jun 04, 2004 18.39 18.63 18.29 18.33 25,998,912 +0.04(+0.20%)
Jun 03, 2004 18.32 18.61 18.29 18.29 30,695,226 -0.10(-0.53%)
Jun 02, 2004 18.29 18.53 18.28 18.39 30,114,674 +0.15(+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.