Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 23.56 23.77 23.48 23.62 1,679,081 +0.06(+0.24%)
Oct 28, 2004 23.35 23.95 23.27 23.56 2,625,040 +0.43(+1.84%)
Oct 27, 2004 22.80 23.43 22.57 23.14 3,261,184 +0.35(+1.52%)
Oct 26, 2004 22.95 23.24 22.78 22.79 2,537,497 +0.08(+0.35%)
Oct 25, 2004 22.77 22.83 22.46 22.71 971,413 -0.06(-0.25%)
Oct 22, 2004 22.95 23.14 22.75 22.77 1,391,122 -0.06(-0.25%)
Oct 21, 2004 22.87 23.27 22.61 22.82 2,144,983 -0.17(-0.74%)
Oct 20, 2004 23.23 23.48 22.95 22.99 1,468,979 -0.35(-1.48%)
Oct 19, 2004 23.60 23.97 23.26 23.34 1,983,556 -0.13(-0.55%)
Oct 18, 2004 23.18 23.56 23.11 23.47 925,841 +0.30(+1.29%)
Oct 15, 2004 23.27 23.48 23.10 23.17 1,174,438 -0.08(-0.35%)
Oct 14, 2004 23.48 23.48 23.07 23.25 1,619,478 -0.10(-0.45%)
Oct 13, 2004 23.93 24.28 23.26 23.35 1,979,210 -0.61(-2.55%)
Oct 12, 2004 24.05 24.06 23.75 23.97 1,581,605 -0.14(-0.57%)
Oct 11, 2004 23.74 24.14 23.72 24.10 1,277,999 +0.35(+1.46%)
Oct 08, 2004 24.96 24.96 23.76 23.76 1,876,022 -1.20(-4.81%)
Oct 07, 2004 25.06 25.37 24.87 24.96 783,786 -0.10(-0.42%)
Oct 06, 2004 25.25 25.50 24.87 25.06 865,865 -0.19(-0.77%)
Oct 05, 2004 25.21 25.49 25.05 25.25 674,389 -0.10(-0.38%)
Oct 04, 2004 25.17 25.59 25.14 25.35 1,333,878 +0.21(+0.83%)
Oct 01, 2004 24.92 25.44 24.79 25.14 1,458,300 +0.39(+1.56%)
Sep 30, 2004 23.98 24.79 23.91 24.76 1,648,907 +0.80(+3.33%)
Sep 29, 2004 24.37 24.48 23.94 23.96 2,154,668 -0.40(-1.65%)
Sep 28, 2004 24.69 24.69 24.06 24.36 2,006,653 -0.32(-1.30%)
Sep 27, 2004 25.46 25.46 24.68 24.68 1,143,270 -0.78(-3.07%)
Sep 24, 2004 25.45 25.61 25.36 25.46 684,199 -0.02(-0.06%)
Sep 23, 2004 25.25 25.57 25.01 25.48 749,638 +0.26(+1.02%)
Sep 22, 2004 25.31 25.59 25.05 25.22 695,126 -0.41(-1.60%)
Sep 21, 2004 25.34 25.73 25.20 25.63 645,084 +0.32(+1.27%)
Sep 20, 2004 25.42 25.46 25.17 25.31 893,680 -0.17(-0.66%)
Sep 17, 2004 25.93 26.00 25.45 25.48 970,917 -0.34(-1.31%)
Sep 16, 2004 26.02 26.16 25.77 25.82 882,505 -0.24(-0.93%)
Sep 15, 2004 25.75 26.11 25.49 26.06 1,812,817 +0.41(+1.60%)
Sep 14, 2004 25.57 25.65 25.21 25.65 1,337,975 +0.08(+0.32%)
Sep 13, 2004 25.19 25.57 25.19 25.57 1,272,660 +0.33(+1.31%)
Sep 10, 2004 24.73 25.26 24.58 25.24 1,317,735 +0.60(+2.42%)
Sep 09, 2004 25.27 25.27 24.49 24.64 1,831,940 -0.62(-2.45%)
Sep 08, 2004 25.43 25.95 25.26 25.26 1,272,287 -0.10(-0.41%)
Sep 07, 2004 25.61 25.61 25.14 25.37 916,528 +0.03(+0.13%)
Sep 03, 2004 25.25 25.57 25.23 25.34 895,046 +0.11(+0.45%)
Sep 02, 2004 25.09 25.40 24.92 25.22 1,322,826 +0.14(+0.55%)
Sep 01, 2004 24.95 25.20 24.76 25.09 1,020,462 +0.16(+0.65%)
Aug 31, 2004 25.09 25.09 24.59 24.92 1,047,532 -0.04(-0.16%)
Aug 30, 2004 25.05 25.23 24.92 24.96 924,476 +0.01(+0.03%)
Aug 27, 2004 24.94 25.18 24.81 24.96 1,436,073 -0.01(-0.03%)
Aug 26, 2004 24.48 24.97 24.34 24.96 2,116,795 +0.36(+1.47%)
Aug 25, 2004 23.52 24.63 23.48 24.60 2,349,125 +1.09(+4.62%)
Aug 24, 2004 23.76 23.88 23.35 23.52 1,350,765 +0.03(+0.14%)
Aug 23, 2004 23.82 23.84 23.33 23.48 1,247,825 -0.29(-1.22%)
Aug 20, 2004 23.60 23.85 23.55 23.77 1,419,558 +0.17(+0.72%)
Aug 19, 2004 24.02 24.07 23.50 23.60 1,654,247 -0.51(-2.10%)
Aug 18, 2004 24.10 24.26 23.52 24.11 2,783,858 +0.02(+0.07%)
Aug 17, 2004 24.01 24.63 23.92 24.10 3,923,901 +0.14(+0.57%)
Aug 16, 2004 22.39 24.57 22.35 23.96 4,283,136 +1.65(+7.40%)
Aug 13, 2004 21.99 22.51 21.97 22.31 4,907,359 +0.48(+2.21%)
Aug 12, 2004 23.56 23.84 21.74 21.82 16,336,963 -3.79(-14.78%)
Aug 11, 2004 25.77 25.99 25.56 25.61 1,745,018 -0.50(-1.91%)
Aug 10, 2004 25.77 26.11 25.63 26.11 1,568,442 +0.35(+1.38%)
Aug 09, 2004 25.13 25.79 25.00 25.75 1,891,171 +0.44(+1.75%)
Aug 06, 2004 25.73 25.73 25.16 25.31 1,464,757 -0.46(-1.78%)
Aug 05, 2004 26.84 26.89 25.77 25.77 1,636,241 -1.02(-3.82%)
Aug 04, 2004 27.26 27.27 26.54 26.79 2,395,690 -0.74(-2.69%)
Aug 03, 2004 28.79 28.80 27.39 27.53 1,958,349 -1.36(-4.71%)
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.