Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.07 20.73 19.93 20.68 140,700 +0.43(+2.12%)
Nov 29, 2004 20.63 20.63 19.91 20.25 300,800 -0.12(-0.59%)
Nov 26, 2004 20.71 20.80 20.37 20.37 88,400 -0.27(-1.31%)
Nov 24, 2004 20.95 21.20 19.92 20.64 272,200 -0.18(-0.86%)
Nov 23, 2004 20.89 21.09 20.16 20.82 98,600 +0.01(+0.05%)
Nov 22, 2004 19.66 20.89 19.66 20.81 245,300 +0.86(+4.31%)
Nov 19, 2004 20.47 20.74 19.69 19.95 222,600 -0.73(-3.53%)
Nov 18, 2004 20.84 20.84 20.41 20.68 48,100 -0.06(-0.29%)
Nov 17, 2004 20.76 21.14 20.31 20.74 114,800 +0.09(+0.44%)
Nov 16, 2004 20.95 21.33 20.61 20.65 138,700 -0.43(-2.04%)
Nov 15, 2004 21.23 21.23 20.75 21.08 129,800 -0.04(-0.19%)
Nov 12, 2004 20.58 21.39 20.09 21.12 142,000 +0.41(+1.98%)
Nov 11, 2004 20.71 20.90 20.49 20.71 135,200 -0.14(-0.67%)
Nov 10, 2004 20.12 20.85 20.12 20.85 187,900 +0.54(+2.66%)
Nov 09, 2004 20.05 20.31 19.80 20.31 290,400 +0.13(+0.64%)
Nov 08, 2004 19.86 20.18 19.43 20.18 174,600 +0.19(+0.95%)
Nov 05, 2004 19.64 20.58 19.41 19.99 177,900 +0.73(+3.79%)
Nov 04, 2004 18.13 19.40 17.81 19.26 564,900 +1.17(+6.47%)
Nov 03, 2004 17.92 18.39 17.66 18.09 167,200 +0.62(+3.55%)
Nov 02, 2004 18.17 18.34 17.27 17.47 176,900 -0.75(-4.12%)
Nov 01, 2004 17.89 18.22 17.55 18.22 79,600 +0.38(+2.10%)
Oct 29, 2004 17.89 17.99 17.28 17.84 122,400 -0.21(-1.19%)
Oct 28, 2004 17.98 18.12 17.86 18.06 93,200 -0.10(-0.55%)
Oct 27, 2004 17.38 18.19 17.37 18.16 195,400 +0.82(+4.73%)
Oct 26, 2004 16.93 17.37 16.80 17.34 102,100 +0.45(+2.66%)
Oct 25, 2004 16.93 17.25 16.77 16.89 94,400 -0.09(-0.53%)
Oct 22, 2004 17.50 17.55 16.85 16.98 102,600 -0.38(-2.19%)
Oct 21, 2004 17.23 17.59 16.98 17.36 120,100 +0.03(+0.17%)
Oct 20, 2004 17.40 17.50 17.23 17.33 96,000 -0.07(-0.40%)
Oct 19, 2004 17.91 18.34 17.32 17.40 97,300 -0.66(-3.65%)
Oct 18, 2004 17.53 18.41 17.50 18.06 111,200 +0.62(+3.56%)
Oct 15, 2004 17.02 17.60 16.61 17.44 124,200 +0.47(+2.77%)
Oct 14, 2004 17.02 17.43 16.90 16.97 92,900 -0.14(-0.82%)
Oct 13, 2004 18.03 18.16 17.11 17.11 117,700 -0.90(-5.00%)
Oct 12, 2004 18.24 18.24 17.75 18.01 203,100 -0.34(-1.85%)
Oct 11, 2004 17.83 18.35 17.83 18.35 70,500 +0.61(+3.44%)
Oct 08, 2004 17.77 18.23 17.67 17.74 202,000 -0.16(-0.89%)
Oct 07, 2004 18.80 18.81 17.78 17.90 143,700 -0.99(-5.24%)
Oct 06, 2004 18.31 18.99 18.31 18.89 155,700 +0.69(+3.79%)
Oct 05, 2004 18.63 18.84 18.15 18.20 219,800 -0.64(-3.40%)
Oct 04, 2004 18.77 19.20 18.56 18.84 129,600 +0.11(+0.59%)
Oct 01, 2004 18.07 18.77 17.96 18.73 216,400 +0.73(+4.06%)
Sep 30, 2004 18.03 18.42 17.81 18.00 308,700 -0.08(-0.44%)
Sep 29, 2004 18.00 18.23 17.94 18.08 147,200 +0.07(+0.39%)
Sep 28, 2004 17.12 18.14 17.00 18.01 198,000 +0.90(+5.26%)
Sep 27, 2004 17.90 18.00 17.00 17.11 138,700 -0.82(-4.57%)
Sep 24, 2004 17.27 18.07 17.16 17.93 136,200 +0.76(+4.43%)
Sep 23, 2004 17.34 17.60 17.06 17.17 65,100 -0.09(-0.52%)
Sep 22, 2004 18.35 18.35 17.20 17.26 211,800 -1.14(-6.20%)
Sep 21, 2004 17.84 18.52 17.81 18.40 61,400 +0.54(+3.02%)
Sep 20, 2004 18.03 18.13 17.80 17.86 110,600 -0.18(-1.00%)
Sep 17, 2004 18.20 18.73 17.85 18.04 261,200 -0.27(-1.47%)
Sep 16, 2004 17.92 18.46 17.84 18.31 149,700 +0.46(+2.58%)
Sep 15, 2004 17.80 18.00 17.18 17.85 179,700 +0.08(+0.45%)
Sep 14, 2004 17.55 17.77 17.10 17.77 112,800 +0.24(+1.37%)
Sep 13, 2004 16.94 17.80 16.91 17.53 380,500 +0.55(+3.24%)
Sep 10, 2004 16.41 17.00 16.17 16.98 75,800 +0.57(+3.47%)
Sep 09, 2004 16.12 16.72 15.89 16.41 136,600 +0.31(+1.93%)
Sep 08, 2004 16.17 16.28 15.96 16.10 97,600 -0.05(-0.31%)
Sep 07, 2004 15.90 16.19 15.85 16.15 190,000 +0.41(+2.60%)
Sep 03, 2004 16.34 16.34 15.73 15.74 110,200 -0.60(-3.67%)
Sep 02, 2004 16.19 16.34 15.90 16.34 136,200 +0.21(+1.30%)
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.