Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.32 15.56 15.20 15.39 87,836,352 +0.24(+1.61%)
Nov 29, 2004 15.14 15.32 15.11 15.14 55,478,724 +0.09(+0.63%)
Nov 26, 2004 14.83 15.12 14.83 15.05 23,751,764 +0.21(+1.38%)
Nov 24, 2004 14.99 15.06 14.71 14.84 62,510,268 -0.06(-0.41%)
Nov 23, 2004 15.03 15.07 14.76 14.90 57,683,708 -0.09(-0.63%)
Nov 22, 2004 15.15 15.21 14.99 15.00 42,463,076 -0.09(-0.59%)
Nov 19, 2004 15.39 15.43 15.05 15.09 53,889,968 -0.30(-1.94%)
Nov 18, 2004 15.58 15.75 15.39 15.39 55,243,352 -0.12(-0.79%)
Nov 17, 2004 15.14 15.54 15.12 15.51 69,916,168 +0.37(+2.45%)
Nov 16, 2004 15.32 15.37 15.13 15.14 40,582,092 -0.17(-1.09%)
Nov 15, 2004 15.23 15.44 15.10 15.30 53,988,700 +0.09(+0.62%)
Nov 12, 2004 15.07 15.24 14.97 15.21 58,309,860 +0.17(+1.10%)
Nov 11, 2004 15.10 15.26 15.04 15.04 61,698,560 -0.18(-1.16%)
Nov 10, 2004 15.15 15.35 15.03 15.22 85,386,792 -0.29(-1.86%)
Nov 09, 2004 15.55 15.74 15.51 15.51 46,842,720 -0.23(-1.48%)
Nov 08, 2004 15.57 15.78 15.43 15.74 71,865,928 -0.21(-1.32%)
Nov 05, 2004 16.16 16.22 15.85 15.95 69,804,616 -0.15(-0.93%)
Nov 04, 2004 16.62 16.62 15.07 16.10 145,388,288 -0.22(-1.32%)
Nov 03, 2004 16.84 16.90 16.23 16.32 87,526,432 +0.42(+2.61%)
Nov 02, 2004 16.01 16.24 15.69 15.90 51,677,404 -0.06(-0.35%)
Nov 01, 2004 16.04 16.04 15.78 15.96 49,825,116 -0.08(-0.52%)
Oct 29, 2004 15.93 16.04 15.82 16.04 38,619,520 +0.13(+0.84%)
Oct 28, 2004 16.09 16.12 15.82 15.91 44,983,756 -0.18(-1.14%)
Oct 27, 2004 15.66 16.09 15.65 16.09 41,515,092 +0.39(+2.51%)
Oct 26, 2004 15.40 15.71 15.35 15.70 44,822,748 +0.30(+1.98%)
Oct 25, 2004 15.37 15.46 15.10 15.39 43,954,364 +0.02(+0.14%)
Oct 22, 2004 15.74 15.79 15.35 15.37 54,002,056 -0.39(-2.46%)
Oct 21, 2004 15.76 15.84 15.62 15.76 39,727,604 +0.08(+0.49%)
Oct 20, 2004 15.70 15.98 15.65 15.68 49,566,100 -0.39(-2.41%)
Oct 19, 2004 16.12 16.33 16.07 16.07 37,817,380 +0.00(+0.00%)
Oct 18, 2004 15.63 16.12 15.63 16.07 43,959,060 +0.28(+1.75%)
Oct 15, 2004 16.07 16.09 15.34 15.79 121,710,000 -0.32(-1.99%)
Oct 14, 2004 16.37 16.43 16.01 16.11 48,429,132 -0.26(-1.59%)
Oct 13, 2004 16.55 16.59 16.24 16.37 52,828,628 -0.17(-1.04%)
Oct 12, 2004 16.62 16.79 16.43 16.54 42,789,060 -0.25(-1.48%)
Oct 11, 2004 16.49 16.85 16.49 16.79 34,511,708 +0.28(+1.71%)
Oct 08, 2004 16.46 16.79 16.42 16.51 58,043,084 -0.11(-0.63%)
Oct 07, 2004 16.66 16.68 15.84 16.61 152,948,160 -0.66(-3.82%)
Oct 06, 2004 17.42 17.43 17.14 17.27 27,970,402 -0.06(-0.35%)
Oct 05, 2004 17.39 17.45 17.28 17.34 28,070,580 -0.01(-0.03%)
Oct 04, 2004 17.34 17.41 17.16 17.34 37,121,552 +0.18(+1.07%)
Oct 01, 2004 17.20 17.21 17.01 17.16 55,607,600 +0.21(+1.21%)
Sep 30, 2004 17.31 17.45 16.70 16.95 114,882,416 +0.23(+1.39%)
Sep 29, 2004 16.76 16.84 16.68 16.72 28,434,106 +0.06(+0.33%)
Sep 28, 2004 16.50 16.79 16.47 16.66 37,999,684 +0.25(+1.55%)
Sep 27, 2004 16.48 16.64 16.39 16.41 34,696,000 -0.02(-0.14%)
Sep 24, 2004 16.62 16.65 16.40 16.43 51,014,968 -0.15(-0.90%)
Sep 23, 2004 16.94 16.94 16.57 16.58 46,236,240 -0.15(-0.89%)
Sep 22, 2004 17.02 17.12 16.65 16.73 46,217,832 -0.38(-2.23%)
Sep 21, 2004 17.17 17.22 17.08 17.11 33,188,104 -0.06(-0.32%)
Sep 20, 2004 17.40 17.43 17.09 17.17 50,212,648 -0.40(-2.30%)
Sep 17, 2004 17.65 17.67 17.48 17.57 42,385,100 -0.03(-0.19%)
Sep 16, 2004 17.55 17.76 17.55 17.61 22,296,576 -0.04(-0.22%)
Sep 15, 2004 17.80 17.83 17.63 17.65 28,329,958 -0.15(-0.84%)
Sep 14, 2004 17.91 18.08 17.78 17.80 26,859,246 -0.01(-0.03%)
Sep 13, 2004 17.73 17.81 17.63 17.80 38,455,624 +0.15(+0.85%)
Sep 10, 2004 17.87 17.87 17.32 17.65 55,352,556 -0.32(-1.79%)
Sep 09, 2004 18.17 18.20 17.95 17.97 20,822,076 -0.18(-1.01%)
Sep 08, 2004 18.14 18.22 18.08 18.16 21,718,076 +0.02(+0.09%)
Sep 07, 2004 18.20 18.28 17.96 18.14 25,489,616 +0.11(+0.58%)
Sep 03, 2004 18.12 18.31 18.03 18.03 25,519,578 -0.08(-0.46%)
Sep 02, 2004 17.98 18.17 17.72 18.12 30,394,872 +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.