Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.79 14.90 14.69 14.90 41,580,708 +0.12(+0.84%)
Oct 28, 2004 14.94 14.97 14.70 14.77 48,432,928 -0.17(-1.14%)
Oct 27, 2004 14.55 14.94 14.53 14.94 44,698,304 +0.37(+2.51%)
Oct 26, 2004 14.30 14.59 14.25 14.58 48,259,576 +0.28(+1.98%)
Oct 25, 2004 14.28 14.36 14.02 14.29 47,324,608 +0.02(+0.14%)
Oct 22, 2004 14.62 14.66 14.25 14.27 58,142,720 -0.36(-2.46%)
Oct 21, 2004 14.64 14.72 14.51 14.63 42,773,760 +0.07(+0.50%)
Oct 20, 2004 14.58 14.84 14.53 14.56 53,366,628 -0.36(-2.41%)
Oct 19, 2004 14.97 15.17 14.92 14.92 40,717,064 +0.00(+0.00%)
Oct 18, 2004 14.52 14.97 14.52 14.92 47,329,664 +0.26(+1.75%)
Oct 15, 2004 14.92 14.95 14.24 14.66 131,042,232 -0.30(-1.99%)
Oct 14, 2004 15.21 15.26 14.87 14.96 52,142,484 -0.24(-1.59%)
Oct 13, 2004 15.37 15.41 15.09 15.21 56,879,316 -0.16(-1.04%)
Oct 12, 2004 15.44 15.60 15.26 15.36 46,069,952 -0.23(-1.48%)
Oct 11, 2004 15.31 15.65 15.31 15.60 37,157,928 +0.26(+1.71%)
Oct 08, 2004 15.29 15.59 15.25 15.33 62,493,592 -0.10(-0.63%)
Oct 07, 2004 15.48 15.49 14.72 15.43 164,675,616 -0.61(-3.82%)
Oct 06, 2004 16.18 16.19 15.92 16.04 30,115,060 -0.06(-0.35%)
Oct 05, 2004 16.15 16.21 16.05 16.10 30,222,918 -0.01(-0.03%)
Oct 04, 2004 16.11 16.17 15.94 16.11 39,967,884 +0.17(+1.07%)
Oct 01, 2004 15.98 15.98 15.80 15.94 59,871,368 +0.19(+1.21%)
Sep 30, 2004 16.08 16.21 15.51 15.75 123,691,136 +0.22(+1.39%)
Sep 29, 2004 15.57 15.64 15.49 15.53 30,614,318 +0.05(+0.33%)
Sep 28, 2004 15.32 15.59 15.30 15.48 40,913,348 +0.24(+1.55%)
Sep 27, 2004 15.31 15.46 15.22 15.24 37,356,348 -0.02(-0.13%)
Sep 24, 2004 15.44 15.46 15.23 15.26 54,926,592 -0.14(-0.90%)
Sep 23, 2004 15.73 15.73 15.39 15.40 49,781,452 -0.14(-0.89%)
Sep 22, 2004 15.81 15.90 15.46 15.54 49,761,628 -0.36(-2.23%)
Sep 21, 2004 15.95 16.00 15.86 15.89 35,732,836 -0.05(-0.32%)
Sep 20, 2004 16.16 16.19 15.87 15.95 54,062,752 -0.38(-2.30%)
Sep 17, 2004 16.39 16.41 16.23 16.32 45,635,020 -0.03(-0.19%)
Sep 16, 2004 16.30 16.50 16.30 16.35 24,006,188 -0.04(-0.22%)
Sep 15, 2004 16.53 16.56 16.38 16.39 30,502,184 -0.14(-0.84%)
Sep 14, 2004 16.64 16.79 16.52 16.53 28,918,706 -0.01(-0.03%)
Sep 13, 2004 16.47 16.54 16.37 16.53 41,404,248 +0.14(+0.85%)
Sep 10, 2004 16.59 16.60 16.09 16.39 59,596,768 -0.30(-1.79%)
Sep 09, 2004 16.87 16.91 16.67 16.69 22,418,628 -0.17(-1.01%)
Sep 08, 2004 16.85 16.92 16.79 16.86 23,383,330 +0.02(+0.09%)
Sep 07, 2004 16.91 16.98 16.68 16.85 27,444,056 +0.10(+0.58%)
Sep 03, 2004 16.83 17.01 16.75 16.75 27,476,316 -0.08(-0.46%)
Sep 02, 2004 16.70 16.87 16.46 16.83 32,725,430 +0.18(+1.08%)
Sep 01, 2004 16.75 16.82 16.61 16.65 27,951,672 -0.16(-0.98%)
Aug 31, 2004 16.63 16.83 16.62 16.81 27,710,690 +0.20(+1.18%)
Aug 30, 2004 16.63 16.73 16.59 16.62 21,534,190 -0.19(-1.10%)
Aug 27, 2004 16.71 16.84 16.68 16.80 22,255,772 +0.18(+1.05%)
Aug 26, 2004 16.46 16.65 16.42 16.63 28,129,882 +0.21(+1.25%)
Aug 25, 2004 16.24 16.46 16.21 16.42 27,357,770 +0.20(+1.20%)
Aug 24, 2004 16.44 16.44 16.21 16.22 20,731,956 -0.06(-0.38%)
Aug 23, 2004 16.26 16.46 16.24 16.29 25,725,122 -0.05(-0.28%)
Aug 20, 2004 16.15 16.35 16.11 16.33 25,870,488 +0.13(+0.83%)
Aug 19, 2004 16.34 16.44 16.09 16.20 24,093,058 -0.19(-1.16%)
Aug 18, 2004 16.06 16.40 15.98 16.39 30,372,948 +0.24(+1.50%)
Aug 17, 2004 16.18 16.23 16.02 16.15 26,537,074 -0.01(-0.06%)
Aug 16, 2004 16.05 16.24 15.98 16.16 19,405,588 +0.13(+0.80%)
Aug 13, 2004 16.17 16.30 15.96 16.03 20,265,152 -0.14(-0.89%)
Aug 12, 2004 16.23 16.52 16.16 16.17 23,520,534 -0.18(-1.07%)
Aug 11, 2004 16.01 16.51 16.01 16.35 28,874,008 +0.15(+0.92%)
Aug 10, 2004 16.06 16.21 15.99 16.20 23,128,552 +0.14(+0.90%)
Aug 09, 2004 16.07 16.14 16.00 16.05 21,382,410 +0.01(+0.06%)
Aug 06, 2004 16.11 16.27 15.95 16.04 41,217,292 -0.24(-1.48%)
Aug 05, 2004 16.65 16.70 16.26 16.29 34,280,728 -0.39(-2.31%)
Aug 04, 2004 16.67 16.76 16.55 16.67 24,060,604 -0.03(-0.15%)
Aug 03, 2004 16.47 16.80 16.45 16.70 33,281,046 +0.13(+0.78%)
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.