Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.08 16.21 15.51 15.74 123,703,920 +0.22(+1.39%)
Sep 29, 2004 15.56 15.64 15.49 15.53 30,617,482 +0.05(+0.33%)
Sep 28, 2004 15.32 15.59 15.30 15.48 40,917,572 +0.24(+1.55%)
Sep 27, 2004 15.31 15.46 15.22 15.24 37,360,208 -0.02(-0.13%)
Sep 24, 2004 15.44 15.46 15.23 15.26 54,932,268 -0.14(-0.90%)
Sep 23, 2004 15.73 15.73 15.38 15.40 49,786,596 -0.14(-0.89%)
Sep 22, 2004 15.81 15.90 15.46 15.54 49,766,772 -0.36(-2.23%)
Sep 21, 2004 15.94 16.00 15.86 15.89 35,736,528 -0.05(-0.32%)
Sep 20, 2004 16.16 16.19 15.87 15.94 54,068,340 -0.38(-2.30%)
Sep 17, 2004 16.39 16.41 16.23 16.32 45,639,736 -0.03(-0.19%)
Sep 16, 2004 16.29 16.50 16.29 16.35 24,008,670 -0.04(-0.22%)
Sep 15, 2004 16.53 16.56 16.38 16.39 30,505,336 -0.14(-0.84%)
Sep 14, 2004 16.63 16.79 16.52 16.53 28,921,694 -0.01(-0.03%)
Sep 13, 2004 16.46 16.54 16.37 16.53 41,408,528 +0.14(+0.85%)
Sep 10, 2004 16.59 16.60 16.09 16.39 59,602,924 -0.30(-1.79%)
Sep 09, 2004 16.87 16.91 16.67 16.69 22,420,946 -0.17(-1.01%)
Sep 08, 2004 16.85 16.92 16.79 16.86 23,385,746 +0.02(+0.09%)
Sep 07, 2004 16.91 16.98 16.68 16.85 27,446,892 +0.10(+0.58%)
Sep 03, 2004 16.83 17.00 16.75 16.75 27,479,156 -0.08(-0.46%)
Sep 02, 2004 16.70 16.87 16.46 16.82 32,728,812 +0.18(+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.