Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 17.91 18.12 17.89 18.10 25,737,260 +0.21(+1.18%)
Aug 30, 2004 17.91 18.02 17.87 17.89 20,000,622 -0.20(-1.10%)
Aug 27, 2004 17.99 18.13 17.96 18.09 20,670,816 +0.19(+1.05%)
Aug 26, 2004 17.72 17.92 17.68 17.90 26,126,598 +0.22(+1.25%)
Aug 25, 2004 17.49 17.72 17.46 17.68 25,409,474 +0.21(+1.21%)
Aug 24, 2004 17.70 17.70 17.45 17.47 19,255,520 -0.07(-0.38%)
Aug 23, 2004 17.51 17.72 17.49 17.53 23,893,096 -0.05(-0.28%)
Aug 20, 2004 17.39 17.61 17.34 17.58 24,028,110 +0.14(+0.83%)
Aug 19, 2004 17.59 17.70 17.32 17.44 22,377,260 -0.20(-1.16%)
Aug 18, 2004 17.30 17.66 17.20 17.65 28,209,924 +0.26(+1.50%)
Aug 17, 2004 17.42 17.48 17.25 17.39 24,647,224 -0.01(-0.06%)
Aug 16, 2004 17.29 17.48 17.21 17.40 18,023,610 +0.14(+0.80%)
Aug 13, 2004 17.41 17.55 17.18 17.26 18,821,960 -0.16(-0.89%)
Aug 12, 2004 17.48 17.79 17.40 17.41 21,845,508 -0.19(-1.07%)
Aug 11, 2004 17.24 17.77 17.24 17.60 26,817,732 +0.16(+0.92%)
Aug 10, 2004 17.30 17.46 17.21 17.44 21,481,440 +0.16(+0.90%)
Aug 09, 2004 17.30 17.38 17.23 17.29 19,859,652 +0.01(+0.06%)
Aug 06, 2004 17.34 17.52 17.17 17.27 38,281,984 -0.26(-1.49%)
Aug 05, 2004 17.92 17.98 17.51 17.53 31,839,412 -0.42(-2.31%)
Aug 04, 2004 17.94 18.04 17.82 17.95 22,347,116 -0.03(-0.15%)
Aug 03, 2004 17.73 18.08 17.71 17.98 30,910,922 +0.14(+0.78%)
Aug 02, 2004 17.60 17.91 17.60 17.84 20,459,452 +0.13(+0.75%)
Jul 30, 2004 17.63 17.80 17.51 17.71 25,543,584 +0.02(+0.09%)
Jul 29, 2004 17.62 17.81 17.53 17.69 23,152,686 +0.17(+0.98%)
Jul 28, 2004 17.61 17.70 17.32 17.52 42,529,680 -0.27(-1.50%)
Jul 27, 2004 17.58 17.89 17.48 17.78 30,336,030 +0.20(+1.13%)
Jul 26, 2004 17.87 17.87 17.29 17.58 39,987,524 -0.31(-1.73%)
Jul 23, 2004 17.99 18.03 17.79 17.89 22,439,352 -0.12(-0.65%)
Jul 22, 2004 17.73 18.12 17.67 18.01 31,453,142 +0.28(+1.59%)
Jul 21, 2004 18.08 18.18 17.73 17.73 32,210,338 -0.18(-1.02%)
Jul 20, 2004 17.79 18.06 17.76 17.91 31,166,870 +0.12(+0.69%)
Jul 19, 2004 18.01 18.03 17.73 17.79 27,703,442 -0.15(-0.83%)
Jul 16, 2004 18.06 18.23 17.53 17.94 71,794,088 -0.11(-0.61%)
Jul 15, 2004 18.85 18.95 18.05 18.05 52,131,720 -0.79(-4.20%)
Jul 14, 2004 18.84 19.09 18.77 18.84 21,473,138 -0.08(-0.44%)
Jul 13, 2004 18.73 18.98 18.73 18.93 23,336,436 +0.30(+1.61%)
Jul 12, 2004 18.80 18.83 18.58 18.63 26,273,706 -0.21(-1.12%)
Jul 09, 2004 18.84 19.02 18.80 18.84 21,537,576 +0.03(+0.18%)
Jul 08, 2004 18.68 19.02 18.65 18.80 28,509,374 +0.12(+0.65%)
Jul 07, 2004 18.68 18.80 18.64 18.68 24,439,468 -0.08(-0.44%)
Jul 06, 2004 18.78 18.86 18.74 18.76 20,585,260 -0.04(-0.21%)
Jul 02, 2004 18.81 18.96 18.73 18.80 17,185,910 +0.01(+0.03%)
Jul 01, 2004 18.95 19.06 18.57 18.80 32,571,156 -0.19(-1.02%)
Jun 30, 2004 19.07 19.17 18.95 18.99 28,432,662 -0.03(-0.18%)
Jun 29, 2004 18.94 19.19 18.85 19.02 30,856,050 +0.16(+0.82%)
Jun 28, 2004 18.91 18.94 18.75 18.87 38,049,680 +0.13(+0.71%)
Jun 25, 2004 19.27 19.28 18.74 18.74 57,748,688 -0.55(-2.84%)
Jun 24, 2004 19.24 19.48 19.23 19.29 26,449,152 -0.08(-0.43%)
Jun 23, 2004 19.35 19.42 19.22 19.37 29,195,452 +0.03(+0.17%)
Jun 22, 2004 19.48 19.49 19.28 19.34 30,492,524 -0.17(-0.85%)
Jun 21, 2004 19.53 19.66 19.47 19.50 19,729,512 -0.13(-0.65%)
Jun 18, 2004 19.48 19.67 19.45 19.63 32,964,646 +0.09(+0.45%)
Jun 17, 2004 19.45 19.60 19.42 19.54 19,280,608 +0.03(+0.14%)
Jun 16, 2004 19.44 19.64 19.36 19.51 21,423,320 +0.07(+0.37%)
Jun 15, 2004 19.53 19.58 19.40 19.44 31,031,494 -0.03(-0.17%)
Jun 14, 2004 19.61 19.61 19.31 19.47 31,401,158 -0.28(-1.43%)
Jun 10, 2004 19.91 19.92 19.68 19.76 18,868,888 -0.09(-0.47%)
Jun 09, 2004 20.00 20.01 19.81 19.85 17,428,502 -0.17(-0.86%)
Jun 08, 2004 19.86 20.11 19.86 20.02 25,340,342 +0.07(+0.33%)
Jun 07, 2004 19.94 19.99 19.84 19.96 21,714,826 +0.22(+1.12%)
Jun 04, 2004 19.81 20.06 19.69 19.73 24,144,892 +0.04(+0.20%)
Jun 03, 2004 19.72 20.04 19.70 19.70 28,506,306 -0.11(-0.53%)
Jun 02, 2004 19.70 19.95 19.68 19.80 27,967,152 +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.