Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 19.80 19.88 19.38 19.70 2,611,666 +0.06(+0.30%)
Sep 29, 2004 19.49 19.67 19.45 19.64 1,493,814 +0.29(+1.50%)
Sep 28, 2004 19.31 19.37 19.16 19.35 1,399,777 +0.39(+2.04%)
Sep 27, 2004 18.81 19.16 18.78 18.96 850,422 +0.19(+1.00%)
Sep 24, 2004 18.88 18.91 18.73 18.77 1,338,077 -0.09(-0.49%)
Sep 23, 2004 18.81 18.93 18.78 18.87 1,467,796 -0.02(-0.11%)
Sep 22, 2004 18.85 18.98 18.81 18.89 1,171,189 -0.19(-0.99%)
Sep 21, 2004 18.83 19.08 18.82 19.08 1,082,541 +0.33(+1.78%)
Sep 20, 2004 18.68 18.82 18.63 18.74 980,513 -0.12(-0.66%)
Sep 17, 2004 18.83 18.88 18.75 18.87 617,002 +0.09(+0.46%)
Sep 16, 2004 18.69 18.80 18.64 18.78 335,076 +0.03(+0.14%)
Sep 15, 2004 18.75 18.76 18.69 18.75 1,455,158 -0.22(-1.13%)
Sep 14, 2004 18.78 18.99 18.78 18.97 1,164,498 +0.29(+1.56%)
Sep 13, 2004 18.72 18.82 18.67 18.68 841,316 -0.02(-0.11%)
Sep 10, 2004 18.63 18.73 18.61 18.70 1,004,115 +0.23(+1.22%)
Sep 09, 2004 18.35 18.50 18.34 18.47 1,967,716 +0.04(+0.20%)
Sep 08, 2004 18.19 18.45 18.14 18.43 1,734,668 +0.08(+0.44%)
Sep 07, 2004 18.39 18.43 18.20 18.35 2,390,697 -0.63(-3.34%)
Sep 03, 2004 18.82 19.06 18.80 18.99 1,249,615 -0.03(-0.17%)
Sep 02, 2004 18.81 19.04 18.77 19.02 1,054,665 -0.07(-0.37%)
Sep 01, 2004 19.02 19.10 18.95 19.09 1,269,314 -0.06(-0.34%)
Aug 31, 2004 19.10 19.26 19.03 19.16 2,342,378 -0.58(-2.94%)
Aug 30, 2004 19.22 19.79 19.08 19.74 2,851,776 +0.72(+3.79%)
Aug 27, 2004 19.01 19.06 18.89 19.02 1,491,398 -0.04(-0.20%)
Aug 26, 2004 18.84 19.05 18.81 19.05 4,631,047 +0.33(+1.78%)
Aug 25, 2004 18.56 18.76 18.53 18.72 260,181 +0.16(+0.87%)
Aug 24, 2004 18.54 18.60 18.51 18.56 385,440 -0.12(-0.63%)
Aug 23, 2004 18.67 18.75 18.62 18.68 607,710 +0.02(+0.12%)
Aug 20, 2004 18.46 18.71 18.46 18.66 375,590 +0.09(+0.49%)
Aug 19, 2004 18.42 18.61 18.42 18.56 1,943,557 +0.05(+0.26%)
Aug 18, 2004 18.37 18.57 18.35 18.52 414,803 -0.02(-0.12%)
Aug 17, 2004 18.54 18.59 18.44 18.54 306,085 -0.13(-0.72%)
Aug 16, 2004 18.50 18.74 18.49 18.67 188,631 +0.20(+1.08%)
Aug 13, 2004 18.32 18.57 18.30 18.47 213,534 +0.20(+1.12%)
Aug 12, 2004 18.33 18.33 18.19 18.27 849,678 -0.12(-0.64%)
Aug 11, 2004 18.24 18.43 18.23 18.39 196,623 +0.12(+0.68%)
Aug 10, 2004 17.94 18.40 17.94 18.26 753,597 +0.23(+1.28%)
Aug 09, 2004 18.29 18.29 17.89 18.03 653,613 -0.10(-0.53%)
Aug 06, 2004 18.12 18.23 17.97 18.13 350,873 +0.15(+0.84%)
Aug 05, 2004 18.12 18.19 17.93 17.98 337,121 -0.09(-0.51%)
Aug 04, 2004 17.95 18.07 17.92 18.07 214,464 +0.12(+0.66%)
Aug 03, 2004 17.96 18.04 17.95 17.95 220,039 +0.03(+0.15%)
Aug 02, 2004 17.95 18.03 17.83 17.92 445,096 +0.14(+0.79%)
Jul 30, 2004 17.83 17.95 17.68 17.78 731,110 +0.11(+0.61%)
Jul 29, 2004 17.44 17.70 17.44 17.68 2,324,537 +0.42(+2.43%)
Jul 28, 2004 17.08 17.27 17.01 17.26 467,211 +0.03(+0.19%)
Jul 27, 2004 17.67 17.67 17.15 17.22 1,250,358 -0.45(-2.56%)
Jul 26, 2004 17.77 17.82 17.54 17.68 320,023 -0.13(-0.76%)
Jul 23, 2004 17.76 17.88 17.67 17.81 322,439 -0.39(-2.13%)
Jul 22, 2004 18.16 18.27 18.07 18.20 450,114 +0.08(+0.45%)
Jul 21, 2004 18.18 18.26 18.03 18.12 314,448 +0.02(+0.09%)
Jul 20, 2004 17.94 18.13 17.92 18.10 414,618 +0.24(+1.33%)
Jul 19, 2004 17.83 17.89 17.74 17.86 5,954,257 +0.03(+0.15%)
Jul 16, 2004 17.97 17.97 17.80 17.84 307,014 -0.11(-0.63%)
Jul 15, 2004 17.91 18.05 17.91 17.95 267,057 -0.10(-0.57%)
Jul 14, 2004 18.07 18.14 18.04 18.05 1,436,388 +0.06(+0.36%)
Jul 13, 2004 17.93 18.03 17.89 17.99 1,582,090 -0.13(-0.71%)
Jul 12, 2004 18.04 18.13 18.02 18.12 470,557 +0.24(+1.35%)
Jul 09, 2004 17.97 17.98 17.83 17.88 2,221,951 +0.12(+0.67%)
Jul 08, 2004 17.84 17.90 17.76 17.76 575,187 +0.22(+1.23%)
Jul 07, 2004 17.52 17.63 17.44 17.54 450,300 +0.31(+1.78%)
Jul 06, 2004 17.25 17.25 17.10 17.23 462,008 -0.07(-0.40%)
Jul 02, 2004 17.28 17.33 17.22 17.30 362,210 +0.03(+0.19%)
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.