Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.82 20.89 20.62 20.76 48,533 -0.29(-1.39%)
Oct 28, 2004 20.86 21.12 20.76 21.05 93,357 +0.10(+0.50%)
Oct 27, 2004 20.32 20.95 20.32 20.95 143,586 +0.54(+2.64%)
Oct 26, 2004 20.06 20.43 20.06 20.41 59,977 +0.25(+1.26%)
Oct 25, 2004 20.14 20.48 20.06 20.16 67,077 +0.00(+0.00%)
Oct 22, 2004 20.18 20.37 20.15 20.16 60,401 -0.05(-0.23%)
Oct 21, 2004 20.47 20.47 20.15 20.20 46,095 -0.17(-0.83%)
Oct 20, 2004 20.57 20.57 20.34 20.37 42,916 -0.10(-0.51%)
Oct 19, 2004 20.64 20.72 20.43 20.48 71,952 -0.07(-0.32%)
Oct 18, 2004 20.62 20.80 20.15 20.54 66,335 -0.08(-0.37%)
Oct 15, 2004 20.76 20.91 20.57 20.62 63,898 -0.16(-0.77%)
Oct 14, 2004 21.08 21.14 20.68 20.78 68,879 -0.21(-0.99%)
Oct 13, 2004 21.19 21.28 20.87 20.99 69,302 -0.29(-1.37%)
Oct 12, 2004 21.05 21.33 20.79 21.28 76,932 +0.13(+0.63%)
Oct 11, 2004 21.26 21.26 21.09 21.15 91,662 -0.10(-0.49%)
Oct 08, 2004 21.74 21.94 21.25 21.25 90,178 -0.59(-2.68%)
Oct 07, 2004 22.08 22.35 21.84 21.84 80,005 -0.59(-2.65%)
Oct 06, 2004 22.36 22.43 21.83 22.43 136,062 +0.08(+0.34%)
Oct 05, 2004 22.27 22.37 22.09 22.36 89,224 -0.01(-0.04%)
Oct 04, 2004 22.34 22.59 22.22 22.37 123,452 +0.26(+1.20%)
Oct 01, 2004 21.52 22.18 21.52 22.10 88,800 +0.49(+2.27%)
Sep 30, 2004 21.91 21.97 21.61 21.61 59,129 -0.30(-1.38%)
Sep 29, 2004 21.83 21.91 21.57 21.91 96,006 +0.35(+1.62%)
Sep 28, 2004 21.28 21.70 21.26 21.56 137,122 +0.28(+1.33%)
Sep 27, 2004 21.38 21.44 21.04 21.28 80,535 -0.09(-0.44%)
Sep 24, 2004 21.40 21.66 21.33 21.37 38,572 -0.02(-0.09%)
Sep 23, 2004 21.37 21.83 21.37 21.39 56,056 -0.22(-1.00%)
Sep 22, 2004 22.08 22.08 21.53 21.61 104,378 -0.38(-1.72%)
Sep 21, 2004 21.94 22.22 21.76 21.99 145,387 +0.23(+1.04%)
Sep 20, 2004 21.42 21.92 21.16 21.76 100,775 +0.43(+2.04%)
Sep 17, 2004 21.61 21.66 21.29 21.33 92,933 -0.34(-1.57%)
Sep 16, 2004 21.79 21.99 21.60 21.67 71,210 -0.12(-0.56%)
Sep 15, 2004 21.87 21.94 21.57 21.79 84,456 -0.08(-0.35%)
Sep 14, 2004 22.54 22.54 21.73 21.87 121,544 -0.77(-3.42%)
Sep 13, 2004 22.87 22.99 22.36 22.64 72,587 -0.25(-1.07%)
Sep 10, 2004 22.84 22.93 22.60 22.88 109,782 +0.18(+0.79%)
Sep 09, 2004 22.37 22.77 22.08 22.70 111,266 +0.16(+0.71%)
Sep 08, 2004 22.41 22.60 21.89 22.54 159,587 -0.38(-1.65%)
Sep 07, 2004 23.50 23.59 22.70 22.92 141,360 -0.55(-2.33%)
Sep 03, 2004 23.59 23.69 23.33 23.47 73,647 -0.12(-0.52%)
Sep 02, 2004 23.37 23.69 23.30 23.59 101,729 +0.32(+1.38%)
Sep 01, 2004 23.21 23.56 22.88 23.27 101,199 +0.16(+0.69%)
Aug 31, 2004 23.00 23.58 22.45 23.11 95,582 +0.11(+0.49%)
Aug 30, 2004 23.31 23.31 22.79 23.00 63,898 -0.21(-0.89%)
Aug 27, 2004 23.21 23.50 23.13 23.21 81,171 -0.20(-0.85%)
Aug 26, 2004 23.69 23.69 23.12 23.40 101,729 -0.48(-2.02%)
Aug 25, 2004 23.45 23.96 23.40 23.88 83,714 +0.34(+1.44%)
Aug 24, 2004 23.31 23.54 23.31 23.54 152,699 +0.24(+1.01%)
Aug 23, 2004 22.88 23.41 22.80 23.31 139,453 +0.55(+2.40%)
Aug 20, 2004 22.11 22.76 22.11 22.76 94,417 +0.65(+2.94%)
Aug 19, 2004 22.13 22.27 21.93 22.11 110,524 +0.02(+0.09%)
Aug 18, 2004 21.72 22.14 21.57 22.09 104,060 +0.38(+1.74%)
Aug 17, 2004 21.79 21.79 21.47 21.71 137,758 -0.08(-0.35%)
Aug 16, 2004 21.56 22.29 21.56 21.79 116,140 +0.34(+1.58%)
Aug 13, 2004 21.60 21.88 21.44 21.45 74,601 -0.05(-0.22%)
Aug 12, 2004 21.96 22.18 21.49 21.50 77,038 -0.56(-2.52%)
Aug 11, 2004 22.12 22.49 21.70 22.05 140,831 -0.18(-0.81%)
Aug 10, 2004 21.75 22.23 21.47 22.23 159,481 +0.75(+3.52%)
Aug 09, 2004 21.00 21.69 21.00 21.48 105,967 +0.62(+2.99%)
Aug 06, 2004 21.25 21.54 20.53 20.86 247,328 -0.40(-1.87%)
Aug 05, 2004 20.53 22.17 19.55 21.25 659,649 +2.28(+12.04%)
Aug 04, 2004 19.08 19.25 18.97 18.97 80,217 -0.21(-1.08%)
Aug 03, 2004 19.82 19.85 19.17 19.18 91,238 -0.52(-2.64%)
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.