Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.31 17.45 16.71 16.95 114,870,528 +0.23(+1.39%)
Sep 29, 2004 16.76 16.84 16.68 16.72 28,431,162 +0.06(+0.33%)
Sep 28, 2004 16.50 16.79 16.47 16.67 37,995,752 +0.25(+1.55%)
Sep 27, 2004 16.48 16.64 16.39 16.41 34,692,408 -0.02(-0.14%)
Sep 24, 2004 16.62 16.65 16.40 16.43 51,009,688 -0.15(-0.90%)
Sep 23, 2004 16.94 16.94 16.57 16.58 46,231,456 -0.15(-0.89%)
Sep 22, 2004 17.02 17.12 16.65 16.73 46,213,048 -0.38(-2.23%)
Sep 21, 2004 17.17 17.23 17.08 17.12 33,184,670 -0.06(-0.32%)
Sep 20, 2004 17.40 17.44 17.09 17.17 50,207,452 -0.40(-2.30%)
Sep 17, 2004 17.65 17.67 17.48 17.58 42,380,716 -0.03(-0.19%)
Sep 16, 2004 17.55 17.76 17.55 17.61 22,294,270 -0.04(-0.22%)
Sep 15, 2004 17.80 17.83 17.64 17.65 28,327,026 -0.15(-0.84%)
Sep 14, 2004 17.91 18.08 17.79 17.80 26,856,466 -0.01(-0.03%)
Sep 13, 2004 17.73 17.81 17.63 17.80 38,451,644 +0.15(+0.85%)
Sep 10, 2004 17.87 17.87 17.33 17.65 55,346,828 -0.32(-1.79%)
Sep 09, 2004 18.17 18.21 17.95 17.97 20,819,920 -0.18(-1.01%)
Sep 08, 2004 18.14 18.22 18.08 18.16 21,715,828 +0.02(+0.09%)
Sep 07, 2004 18.21 18.28 17.96 18.14 25,486,978 +0.11(+0.58%)
Sep 03, 2004 18.12 18.31 18.04 18.04 25,516,938 -0.08(-0.46%)
Sep 02, 2004 17.98 18.17 17.72 18.12 30,391,728 +0.19(+1.08%)
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.