Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.53 14.66 14.27 14.45 2,034,567 -0.11(-0.73%)
Oct 28, 2004 14.49 14.70 14.45 14.56 1,369,247 +0.03(+0.20%)
Oct 27, 2004 14.47 14.65 14.13 14.53 3,434,948 +0.10(+0.67%)
Oct 26, 2004 14.21 14.82 14.15 14.43 4,261,229 +0.36(+2.57%)
Oct 25, 2004 13.25 14.08 13.23 14.07 4,774,930 +0.77(+5.80%)
Oct 22, 2004 13.40 13.42 13.10 13.30 3,496,592 -0.14(-1.04%)
Oct 21, 2004 13.49 13.67 13.15 13.44 2,997,212 +0.08(+0.58%)
Oct 20, 2004 13.49 13.61 13.30 13.37 3,616,144 -0.28(-2.05%)
Oct 19, 2004 13.78 14.02 13.53 13.64 2,280,521 -0.13(-0.94%)
Oct 18, 2004 13.86 13.87 13.49 13.77 3,306,834 -0.09(-0.63%)
Oct 15, 2004 13.78 14.03 13.77 13.86 2,458,916 +0.08(+0.56%)
Oct 14, 2004 13.60 13.93 13.50 13.78 3,535,976 +0.19(+1.38%)
Oct 13, 2004 13.95 13.96 13.40 13.60 4,014,807 -0.45(-3.19%)
Oct 12, 2004 13.73 14.10 13.73 14.04 3,494,880 +0.26(+1.85%)
Oct 11, 2004 14.09 14.22 13.66 13.79 4,990,995 -0.35(-2.45%)
Oct 08, 2004 14.33 14.41 13.82 14.14 5,970,297 +0.01(+0.10%)
Oct 07, 2004 14.95 15.06 14.12 14.12 4,848,093 -0.83(-5.54%)
Oct 06, 2004 14.65 14.98 14.50 14.95 2,880,618 +0.39(+2.68%)
Oct 05, 2004 14.50 14.72 14.24 14.56 5,591,714 -0.33(-2.23%)
Oct 04, 2004 15.95 16.00 14.80 14.89 6,067,433 -0.98(-6.16%)
Oct 01, 2004 16.20 16.20 15.80 15.87 3,499,550 -0.08(-0.51%)
Sep 30, 2004 15.85 16.06 15.54 15.95 2,588,119 +0.20(+1.28%)
Sep 29, 2004 15.90 16.03 15.74 15.75 1,942,880 -0.15(-0.94%)
Sep 28, 2004 16.29 16.29 15.90 15.90 2,359,445 -0.39(-2.37%)
Sep 27, 2004 16.08 16.54 15.87 16.28 2,240,982 +0.15(+0.96%)
Sep 24, 2004 16.23 16.23 15.92 16.13 1,686,340 -0.00(-0.03%)
Sep 23, 2004 16.28 16.34 16.04 16.14 2,351,194 -0.23(-1.41%)
Sep 22, 2004 16.19 16.45 16.07 16.37 3,442,109 +0.11(+0.65%)
Sep 21, 2004 15.56 16.26 15.56 16.26 3,977,914 +0.79(+5.08%)
Sep 20, 2004 15.78 15.80 15.47 15.48 2,364,270 -0.33(-2.07%)
Sep 17, 2004 15.80 15.90 15.72 15.80 1,663,302 -0.05(-0.30%)
Sep 16, 2004 15.66 15.98 15.62 15.85 1,280,672 +0.19(+1.23%)
Sep 15, 2004 15.64 15.77 15.52 15.66 1,266,973 -0.13(-0.79%)
Sep 14, 2004 15.81 15.83 15.61 15.78 1,303,866 +0.01(+0.09%)
Sep 13, 2004 15.48 15.79 15.48 15.77 1,414,546 +0.26(+1.71%)
Sep 10, 2004 15.55 15.61 15.38 15.50 988,329 -0.05(-0.31%)
Sep 09, 2004 15.37 15.58 15.19 15.55 2,492,540 +0.23(+1.48%)
Sep 08, 2004 15.63 15.63 15.26 15.33 2,501,568 -0.31(-1.97%)
Sep 07, 2004 15.22 15.71 15.20 15.63 2,803,874 +0.43(+2.82%)
Sep 03, 2004 15.15 15.32 15.10 15.21 1,286,587 +0.01(+0.06%)
Sep 02, 2004 15.24 15.24 15.14 15.20 1,975,258 -0.04(-0.28%)
Sep 01, 2004 14.91 15.25 14.91 15.24 1,945,370 +0.33(+2.23%)
Aug 31, 2004 14.55 14.91 14.53 14.91 1,981,952 +0.38(+2.62%)
Aug 30, 2004 14.70 14.81 14.48 14.53 1,539,858 -0.30(-2.01%)
Aug 27, 2004 14.65 14.87 14.50 14.82 1,568,033 +0.20(+1.35%)
Aug 26, 2004 14.45 14.72 14.45 14.63 1,024,133 +0.11(+0.73%)
Aug 25, 2004 15.01 15.05 14.40 14.52 1,830,488 -0.29(-1.95%)
Aug 24, 2004 15.15 15.18 14.65 14.81 2,228,529 -0.10(-0.68%)
Aug 23, 2004 14.62 15.05 14.41 14.91 2,189,145 +0.29(+2.01%)
Aug 20, 2004 14.43 14.64 14.37 14.62 1,226,811 +0.21(+1.44%)
Aug 19, 2004 14.45 14.53 14.26 14.41 1,121,269 -0.11(-0.73%)
Aug 18, 2004 14.55 14.65 14.35 14.52 1,860,065 -0.03(-0.20%)
Aug 17, 2004 14.45 14.82 14.33 14.55 3,629,376 +0.51(+3.64%)
Aug 16, 2004 13.63 14.03 13.63 14.03 1,695,369 +0.41(+3.04%)
Aug 13, 2004 13.60 13.78 13.50 13.62 1,312,428 +0.02(+0.14%)
Aug 12, 2004 13.86 13.86 13.52 13.60 1,405,361 -0.27(-1.98%)
Aug 11, 2004 13.95 13.95 13.65 13.88 1,914,081 -0.10(-0.69%)
Aug 10, 2004 13.58 13.97 13.58 13.97 1,646,490 +0.39(+2.91%)
Aug 09, 2004 13.57 13.85 13.51 13.58 1,809,162 +0.01(+0.07%)
Aug 06, 2004 13.55 13.76 13.49 13.57 2,833,606 +0.02(+0.14%)
Aug 05, 2004 13.97 14.12 13.55 13.55 2,098,080 -0.22(-1.58%)
Aug 04, 2004 13.42 13.81 13.39 13.77 2,951,290 +0.19(+1.38%)
Aug 03, 2004 13.54 13.67 13.46 13.58 2,797,958 +0.04(+0.29%)
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.