Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.12 17.12 17.01 17.01 363,707 -0.10(-0.57%)
Nov 29, 2004 17.15 17.25 17.00 17.11 938,559 +0.01(+0.05%)
Nov 26, 2004 17.19 17.19 17.08 17.10 265,781 -0.02(-0.14%)
Nov 24, 2004 17.00 17.12 17.00 17.12 320,047 +0.14(+0.81%)
Nov 23, 2004 17.03 17.12 16.91 16.99 604,945 -0.07(-0.43%)
Nov 22, 2004 16.95 17.11 16.89 17.06 446,339 +0.02(+0.14%)
Nov 19, 2004 17.19 17.32 17.00 17.04 414,643 -0.27(-1.55%)
Nov 18, 2004 17.17 17.33 17.16 17.30 954,716 +0.06(+0.38%)
Nov 17, 2004 17.23 17.37 17.16 17.24 866,903 +0.19(+1.14%)
Nov 16, 2004 16.24 17.08 16.24 17.04 743,694 -0.13(-0.76%)
Nov 15, 2004 17.25 17.32 17.07 17.17 3,180,495 +0.10(+0.57%)
Nov 12, 2004 17.03 17.08 16.80 17.08 486,299 +0.24(+1.40%)
Nov 11, 2004 16.60 16.86 16.60 16.84 655,511 +0.21(+1.27%)
Nov 10, 2004 16.75 16.75 16.60 16.63 845,813 -0.15(-0.87%)
Nov 09, 2004 16.72 16.86 16.71 16.78 781,434 -0.01(-0.05%)
Nov 08, 2004 16.77 16.81 16.70 16.78 572,755 +0.02(+0.14%)
Nov 05, 2004 16.78 16.82 16.65 16.76 6,066,596 +0.15(+0.88%)
Nov 04, 2004 16.42 16.63 16.35 16.61 704,721 +0.19(+1.13%)
Nov 03, 2004 16.62 16.67 16.35 16.43 1,182,387 +0.09(+0.55%)
Nov 02, 2004 16.35 16.51 16.27 16.34 1,099,138 +0.02(+0.15%)
Nov 01, 2004 16.26 16.35 16.18 16.31 481,242 +0.13(+0.80%)
Oct 29, 2004 16.26 16.29 16.09 16.18 1,004,542 +0.01(+0.05%)
Oct 28, 2004 16.01 16.27 16.01 16.18 1,207,670 +0.04(+0.25%)
Oct 27, 2004 15.81 16.18 15.74 16.14 1,130,094 +0.38(+2.42%)
Oct 26, 2004 15.71 15.81 15.65 15.75 390,840 +0.03(+0.21%)
Oct 25, 2004 15.72 15.82 15.69 15.72 541,922 -0.02(-0.15%)
Oct 22, 2004 16.11 16.11 15.74 15.75 803,633 -0.35(-2.17%)
Oct 21, 2004 16.07 16.16 15.92 16.09 468,169 +0.14(+0.86%)
Oct 20, 2004 15.82 15.99 15.79 15.96 262,451 +0.02(+0.15%)
Oct 19, 2004 16.01 16.16 15.92 15.93 3,250,055 +0.00(+0.00%)
Oct 18, 2004 15.67 15.95 15.67 15.93 296,367 +0.16(+1.03%)
Oct 15, 2004 15.75 15.89 15.69 15.77 306,850 +0.10(+0.62%)
Oct 14, 2004 15.87 15.87 15.66 15.67 233,714 -0.12(-0.77%)
Oct 13, 2004 16.07 16.07 15.76 15.79 241,854 -0.06(-0.36%)
Oct 12, 2004 15.70 15.87 15.66 15.85 353,840 -0.04(-0.25%)
Oct 11, 2004 15.82 15.92 15.81 15.89 250,981 +0.05(+0.31%)
Oct 08, 2004 16.00 16.09 15.79 15.84 459,906 -0.23(-1.41%)
Oct 07, 2004 16.14 16.25 16.07 16.07 717,054 -0.17(-1.05%)
Oct 06, 2004 16.06 16.24 16.02 16.24 905,753 +0.11(+0.65%)
Oct 05, 2004 16.05 16.17 15.99 16.14 428,580 +0.11(+0.71%)
Oct 04, 2004 16.12 16.17 16.02 16.02 2,061,130 +0.13(+0.82%)
Oct 01, 2004 15.59 15.94 15.59 15.89 1,150,691 +0.39(+2.51%)
Sep 30, 2004 15.41 15.55 15.41 15.50 176,488 +0.06(+0.37%)
Sep 29, 2004 15.26 15.46 15.26 15.45 1,459,762 +0.16(+1.06%)
Sep 28, 2004 15.32 15.32 15.14 15.28 1,270,446 +0.04(+0.27%)
Sep 27, 2004 15.31 15.37 15.23 15.24 1,554,974 -0.14(-0.90%)
Sep 24, 2004 15.49 15.58 15.38 15.38 411,930 -0.13(-0.84%)
Sep 23, 2004 15.50 15.58 15.44 15.51 291,064 +0.04(+0.26%)
Sep 22, 2004 15.58 15.65 15.45 15.47 239,511 -0.26(-1.65%)
Sep 21, 2004 15.67 15.81 15.67 15.73 295,504 +0.06(+0.36%)
Sep 20, 2004 15.49 15.78 15.49 15.67 655,018 +0.09(+0.57%)
Sep 17, 2004 15.53 15.63 15.48 15.58 316,470 +0.07(+0.47%)
Sep 16, 2004 15.53 15.61 15.49 15.51 171,062 +0.03(+0.21%)
Sep 15, 2004 15.59 15.61 15.45 15.48 194,618 -0.25(-1.60%)
Sep 14, 2004 15.63 15.74 15.61 15.73 222,368 +0.06(+0.41%)
Sep 13, 2004 15.66 15.80 15.62 15.66 674,134 +0.07(+0.47%)
Sep 10, 2004 15.35 15.62 15.28 15.59 360,993 +0.26(+1.69%)
Sep 09, 2004 15.18 15.39 15.12 15.33 331,024 +0.23(+1.50%)
Sep 08, 2004 15.08 15.21 15.06 15.11 276,141 +0.02(+0.11%)
Sep 07, 2004 15.04 15.20 15.02 15.09 353,100 +0.06(+0.43%)
Sep 03, 2004 15.18 15.21 15.01 15.02 208,801 -0.33(-2.17%)
Sep 02, 2004 15.11 15.36 15.11 15.36 199,921 +0.18(+1.18%)
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.