Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.60 19.21 18.50 18.87 2,666,736 +0.31(+1.67%)
Sep 29, 2004 18.42 18.98 18.34 18.56 3,267,948 +0.26(+1.41%)
Sep 28, 2004 18.39 18.43 18.01 18.30 2,371,346 -0.06(-0.33%)
Sep 27, 2004 18.63 18.79 18.23 18.36 2,283,703 -0.32(-1.71%)
Sep 24, 2004 19.25 19.50 18.68 18.68 1,846,879 -0.59(-3.04%)
Sep 23, 2004 19.13 19.64 18.94 19.27 1,634,727 +0.14(+0.72%)
Sep 22, 2004 19.65 19.68 19.11 19.13 1,538,042 -0.80(-4.02%)
Sep 21, 2004 19.93 20.07 19.66 19.93 2,664,881 +0.07(+0.35%)
Sep 20, 2004 19.40 20.28 19.27 19.87 2,950,880 +0.48(+2.49%)
Sep 17, 2004 19.16 19.45 18.80 19.38 2,662,330 +0.28(+1.44%)
Sep 16, 2004 19.25 19.55 18.99 19.11 1,175,993 -0.09(-0.45%)
Sep 15, 2004 19.60 19.77 19.09 19.19 1,941,826 -0.73(-3.68%)
Sep 14, 2004 19.64 20.16 19.54 19.93 2,952,155 +0.16(+0.83%)
Sep 13, 2004 19.18 19.93 19.12 19.76 4,284,770 +0.65(+3.38%)
Sep 10, 2004 18.35 19.26 18.08 19.11 4,274,684 +0.79(+4.33%)
Sep 09, 2004 17.44 18.56 17.36 18.32 5,853,881 +1.06(+6.15%)
Sep 08, 2004 17.39 17.76 17.12 17.26 2,759,364 -0.11(-0.65%)
Sep 07, 2004 17.49 17.62 17.12 17.37 3,182,624 +0.01(+0.05%)
Sep 03, 2004 18.11 18.30 17.23 17.36 4,225,182 -1.25(-6.72%)
Sep 02, 2004 18.69 18.86 18.27 18.61 3,975,005 -0.01(-0.05%)
Sep 01, 2004 18.51 19.14 18.39 18.62 3,428,163 +0.03(+0.19%)
Aug 31, 2004 18.78 18.79 18.17 18.59 2,400,561 -0.17(-0.92%)
Aug 30, 2004 19.21 19.30 18.70 18.76 1,266,302 -0.53(-2.73%)
Aug 27, 2004 19.02 19.46 18.98 19.29 1,482,859 +0.27(+1.41%)
Aug 26, 2004 18.86 19.04 18.60 19.02 2,610,741 +0.03(+0.18%)
Aug 25, 2004 18.52 19.26 18.36 18.99 2,473,017 +0.46(+2.47%)
Aug 24, 2004 19.41 19.50 18.34 18.53 2,300,629 -0.72(-3.76%)
Aug 23, 2004 19.18 19.60 19.01 19.25 2,262,488 +0.20(+1.04%)
Aug 20, 2004 18.68 19.18 18.59 19.05 1,890,585 +0.25(+1.33%)
Aug 19, 2004 19.09 19.21 18.64 18.80 2,530,634 -0.34(-1.80%)
Aug 18, 2004 17.98 19.24 17.91 19.15 5,791,743 +1.03(+5.66%)
Aug 17, 2004 17.84 18.40 17.74 18.12 3,556,730 +0.51(+2.89%)
Aug 16, 2004 17.47 17.86 17.30 17.61 2,975,689 +0.41(+2.36%)
Aug 13, 2004 17.42 17.47 17.14 17.21 3,392,457 -0.13(-0.75%)
Aug 12, 2004 17.68 17.80 17.00 17.34 6,440,023 -0.58(-3.23%)
Aug 11, 2004 18.50 18.50 17.48 17.92 5,502,498 -1.10(-5.80%)
Aug 10, 2004 18.63 19.04 18.48 19.02 1,887,107 +0.40(+2.13%)
Aug 09, 2004 18.55 18.73 18.25 18.62 3,026,350 +0.16(+0.89%)
Aug 06, 2004 18.68 18.91 18.24 18.46 4,251,150 -0.61(-3.21%)
Aug 05, 2004 19.86 19.88 19.02 19.07 2,596,598 -0.61(-3.11%)
Aug 04, 2004 19.62 19.91 19.23 19.68 2,535,735 +0.28(+1.47%)
Aug 03, 2004 20.56 20.57 19.38 19.40 3,084,083 -1.12(-5.46%)
Aug 02, 2004 20.56 20.56 20.06 20.52 1,955,042 -0.05(-0.25%)
Jul 30, 2004 20.27 20.86 20.12 20.57 2,757,045 +0.32(+1.58%)
Jul 29, 2004 19.99 20.30 19.85 20.25 3,310,263 +0.66(+3.35%)
Jul 28, 2004 19.70 19.81 19.22 19.60 3,729,117 -0.27(-1.35%)
Jul 27, 2004 19.30 20.03 19.21 19.87 5,071,818 +0.53(+2.72%)
Jul 26, 2004 19.59 19.85 19.00 19.34 4,996,927 -0.19(-0.97%)
Jul 23, 2004 19.99 20.79 19.52 19.53 8,767,664 -0.93(-4.55%)
Jul 22, 2004 18.36 21.15 18.32 20.46 20,827,274 +3.38(+19.80%)
Jul 21, 2004 18.46 18.80 17.08 17.08 3,629,650 -1.35(-7.35%)
Jul 20, 2004 17.86 18.43 17.74 18.43 2,842,022 +0.47(+2.59%)
Jul 19, 2004 17.90 18.27 17.61 17.97 2,479,625 +0.10(+0.58%)
Jul 16, 2004 18.76 18.85 17.75 17.86 3,955,413 -0.64(-3.45%)
Jul 15, 2004 18.51 18.83 18.07 18.50 4,364,761 +0.04(+0.23%)
Jul 14, 2004 19.34 19.41 18.11 18.46 9,886,156 -2.17(-10.54%)
Jul 13, 2004 20.88 21.19 20.47 20.63 3,118,051 -0.29(-1.40%)
Jul 12, 2004 21.07 21.08 20.01 20.93 4,324,418 -0.66(-3.04%)
Jul 09, 2004 21.26 21.63 21.21 21.58 2,665,576 +0.50(+2.37%)
Jul 08, 2004 20.58 21.54 20.48 21.08 3,629,534 +0.32(+1.54%)
Jul 07, 2004 20.47 21.05 20.38 20.76 1,658,145 +0.38(+1.86%)
Jul 06, 2004 21.13 21.13 20.16 20.38 2,560,080 -0.73(-3.47%)
Jul 02, 2004 21.65 21.78 20.96 21.12 3,728,886 -0.68(-3.13%)
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.