Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.72 18.83 18.59 18.77 2,617,098 +0.02(+0.09%)
Oct 28, 2004 18.97 18.98 18.68 18.75 4,060,240 -0.22(-1.14%)
Oct 27, 2004 18.75 18.97 18.75 18.97 2,243,327 +0.10(+0.51%)
Oct 26, 2004 18.42 18.87 18.31 18.87 3,191,793 +0.45(+2.44%)
Oct 25, 2004 18.39 18.50 18.30 18.42 2,024,504 +0.13(+0.72%)
Oct 22, 2004 18.09 18.42 18.09 18.29 2,177,698 +0.22(+1.23%)
Oct 21, 2004 18.09 18.20 17.98 18.06 2,486,015 +0.19(+1.05%)
Oct 20, 2004 17.95 18.02 17.81 17.88 2,796,438 -0.14(-0.76%)
Oct 19, 2004 18.18 18.75 17.97 18.01 2,045,036 -0.18(-0.97%)
Oct 18, 2004 18.28 18.34 18.16 18.19 3,144,940 -0.18(-0.96%)
Oct 15, 2004 18.12 18.45 18.12 18.37 1,900,090 +0.25(+1.38%)
Oct 14, 2004 18.06 18.15 18.06 18.12 1,249,237 -0.03(-0.19%)
Oct 13, 2004 18.36 18.38 18.02 18.15 2,086,975 -0.23(-1.27%)
Oct 12, 2004 18.32 18.42 18.29 18.38 2,033,805 +0.01(+0.06%)
Oct 11, 2004 18.42 18.45 18.31 18.37 1,001,986 -0.08(-0.43%)
Oct 08, 2004 18.44 18.50 18.29 18.45 2,087,677 +0.10(+0.56%)
Oct 07, 2004 18.42 18.52 18.34 18.35 1,082,707 -0.11(-0.62%)
Oct 06, 2004 18.42 18.52 18.39 18.46 1,975,019 +0.08(+0.43%)
Oct 05, 2004 18.35 18.54 18.31 18.38 2,960,160 +0.05(+0.25%)
Oct 04, 2004 18.38 18.41 18.29 18.34 1,216,071 -0.06(-0.31%)
Oct 01, 2004 18.22 18.42 18.15 18.40 1,548,955 +0.18(+1.00%)
Sep 30, 2004 18.24 18.26 18.05 18.21 2,326,329 -0.08(-0.44%)
Sep 29, 2004 18.37 18.40 18.05 18.29 1,717,416 -0.14(-0.74%)
Sep 28, 2004 18.40 18.50 18.29 18.43 1,432,086 -0.01(-0.03%)
Sep 27, 2004 18.38 18.46 18.26 18.44 1,450,336 -0.01(-0.06%)
Sep 24, 2004 18.26 18.50 18.20 18.45 2,159,624 -0.04(-0.22%)
Sep 23, 2004 18.58 18.68 18.47 18.49 1,292,580 -0.13(-0.67%)
Sep 22, 2004 18.66 18.71 18.52 18.61 1,604,407 -0.14(-0.76%)
Sep 21, 2004 18.71 18.79 18.62 18.75 1,089,024 +0.04(+0.21%)
Sep 20, 2004 18.67 18.76 18.60 18.71 1,062,000 +0.00(+0.00%)
Sep 17, 2004 18.74 18.81 18.69 18.71 1,654,419 +0.02(+0.12%)
Sep 16, 2004 18.60 18.78 18.59 18.69 1,077,443 +0.14(+0.74%)
Sep 15, 2004 18.47 18.61 18.36 18.55 1,653,717 +0.09(+0.46%)
Sep 14, 2004 18.46 18.54 18.42 18.47 1,515,965 +0.09(+0.47%)
Sep 13, 2004 18.75 18.79 18.38 18.38 2,680,271 -0.39(-2.06%)
Sep 10, 2004 18.72 18.79 18.60 18.77 940,393 +0.08(+0.43%)
Sep 09, 2004 18.73 18.82 18.64 18.69 2,044,334 -0.04(-0.21%)
Sep 08, 2004 18.83 18.87 18.62 18.73 2,178,400 -0.12(-0.63%)
Sep 07, 2004 18.82 18.93 18.78 18.85 2,699,047 +0.10(+0.52%)
Sep 03, 2004 18.85 18.86 18.65 18.75 1,850,604 -0.09(-0.48%)
Sep 02, 2004 18.81 18.86 18.70 18.85 1,840,953 +0.11(+0.61%)
Sep 01, 2004 18.62 18.79 18.58 18.73 2,164,537 +0.08(+0.43%)
Aug 31, 2004 18.42 18.65 18.42 18.65 2,185,595 +0.21(+1.11%)
Aug 30, 2004 18.38 18.57 18.37 18.45 981,104 +0.02(+0.12%)
Aug 27, 2004 18.45 18.50 18.38 18.42 790,183 +0.02(+0.12%)
Aug 26, 2004 18.42 18.46 18.38 18.40 958,117 -0.04(-0.22%)
Aug 25, 2004 18.37 18.48 18.32 18.44 1,196,593 +0.10(+0.53%)
Aug 24, 2004 18.35 18.37 18.25 18.34 1,811,999 +0.02(+0.12%)
Aug 23, 2004 18.42 18.46 18.29 18.32 856,163 -0.09(-0.46%)
Aug 20, 2004 18.18 18.44 18.18 18.41 1,443,141 +0.22(+1.22%)
Aug 19, 2004 18.29 18.39 18.13 18.18 1,284,508 -0.19(-1.05%)
Aug 18, 2004 18.18 18.39 18.18 18.38 973,734 +0.20(+1.10%)
Aug 17, 2004 18.26 18.33 18.17 18.18 1,671,440 -0.14(-0.75%)
Aug 16, 2004 18.11 18.33 18.05 18.32 1,318,902 +0.16(+0.88%)
Aug 13, 2004 18.21 18.22 18.05 18.16 1,426,646 +0.01(+0.03%)
Aug 12, 2004 18.24 18.29 18.14 18.15 1,195,891 -0.15(-0.84%)
Aug 11, 2004 18.06 18.30 17.89 18.30 2,492,332 +0.24(+1.33%)
Aug 10, 2004 17.99 18.07 17.91 18.06 2,210,337 +0.06(+0.32%)
Aug 09, 2004 18.24 18.34 17.97 18.01 2,133,828 -0.23(-1.25%)
Aug 06, 2004 18.06 18.39 18.06 18.24 3,180,913 +0.01(+0.03%)
Aug 05, 2004 18.17 18.28 18.06 18.23 3,426,760 +0.02(+0.13%)
Aug 04, 2004 17.93 18.22 17.81 18.21 2,234,553 +0.18(+0.98%)
Aug 03, 2004 17.89 18.13 17.80 18.03 2,053,459 +0.13(+0.70%)
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.