Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.12 21.21 21.01 21.20 1,330,502 +0.11(+0.50%)
Sep 29, 2004 21.03 21.11 20.88 21.10 959,425 +0.07(+0.31%)
Sep 28, 2004 20.95 21.11 20.94 21.03 1,162,373 +0.15(+0.72%)
Sep 27, 2004 20.83 20.93 20.72 20.88 937,539 +0.06(+0.27%)
Sep 24, 2004 20.83 21.03 20.68 20.83 1,896,567 +0.31(+1.49%)
Sep 23, 2004 20.70 20.72 20.52 20.52 804,230 -0.15(-0.73%)
Sep 22, 2004 20.73 20.74 20.58 20.67 820,347 -0.07(-0.32%)
Sep 21, 2004 20.72 20.78 20.66 20.74 935,748 +0.05(+0.24%)
Sep 20, 2004 20.62 20.72 20.61 20.69 668,932 +0.01(+0.05%)
Sep 17, 2004 20.76 20.76 20.66 20.68 1,872,293 -0.06(-0.29%)
Sep 16, 2004 20.57 20.78 20.54 20.74 1,241,762 +0.27(+1.33%)
Sep 15, 2004 20.62 20.68 20.41 20.47 806,419 -0.10(-0.49%)
Sep 14, 2004 20.77 20.78 20.52 20.57 1,390,391 -0.15(-0.70%)
Sep 13, 2004 20.70 20.71 20.59 20.71 1,051,150 +0.06(+0.27%)
Sep 10, 2004 20.60 20.67 20.47 20.66 867,104 +0.12(+0.59%)
Sep 09, 2004 20.71 20.78 20.50 20.54 1,142,278 -0.12(-0.58%)
Sep 08, 2004 20.96 20.96 20.63 20.66 1,311,799 -0.27(-1.30%)
Sep 07, 2004 20.85 20.93 20.79 20.93 842,034 +0.19(+0.92%)
Sep 03, 2004 20.85 20.89 20.70 20.74 854,569 -0.12(-0.55%)
Sep 02, 2004 20.83 20.86 20.76 20.85 555,917 +0.04(+0.19%)
Sep 01, 2004 20.82 20.86 20.66 20.81 1,074,429 +0.05(+0.22%)
Aug 31, 2004 20.52 20.77 20.51 20.77 1,170,730 +0.26(+1.25%)
Aug 30, 2004 20.49 20.57 20.44 20.51 866,507 -0.00(-0.02%)
Aug 27, 2004 20.55 20.55 20.43 20.52 1,031,651 +0.04(+0.17%)
Aug 26, 2004 20.56 20.59 20.38 20.48 945,896 -0.07(-0.34%)
Aug 25, 2004 20.42 20.57 20.39 20.55 849,993 +0.18(+0.86%)
Aug 24, 2004 20.23 20.40 20.15 20.38 1,486,891 +0.23(+1.15%)
Aug 23, 2004 20.08 20.20 20.06 20.14 834,075 +0.01(+0.05%)
Aug 20, 2004 20.18 20.22 20.08 20.13 862,130 -0.05(-0.22%)
Aug 19, 2004 20.33 20.33 20.15 20.18 845,616 -0.15(-0.74%)
Aug 18, 2004 20.09 20.33 20.09 20.33 962,609 +0.25(+1.23%)
Aug 17, 2004 20.10 20.13 20.02 20.08 834,871 +0.05(+0.23%)
Aug 16, 2004 19.92 20.06 19.91 20.04 884,215 +0.16(+0.78%)
Aug 13, 2004 19.93 19.93 19.80 19.88 1,006,780 +0.00(+0.00%)
Aug 12, 2004 20.05 20.05 19.88 19.88 1,230,620 -0.13(-0.65%)
Aug 11, 2004 20.17 20.17 19.97 20.01 1,788,925 -0.16(-0.77%)
Aug 10, 2004 20.28 20.29 20.11 20.17 748,121 -0.05(-0.25%)
Aug 09, 2004 20.13 20.30 20.08 20.22 1,144,466 +0.10(+0.47%)
Aug 06, 2004 20.12 20.36 20.09 20.12 2,839,081 +0.00(+0.02%)
Aug 05, 2004 20.33 20.36 20.06 20.12 898,143 -0.21(-1.04%)
Aug 04, 2004 20.26 20.39 20.13 20.33 884,414 +0.07(+0.35%)
Aug 03, 2004 20.25 20.33 20.16 20.26 2,067,879 +0.01(+0.05%)
Aug 02, 2004 20.19 20.29 20.09 20.25 1,093,132 +0.06(+0.30%)
Jul 30, 2004 19.96 20.19 19.96 20.19 1,305,631 +0.24(+1.18%)
Jul 29, 2004 19.93 20.13 19.89 19.95 1,186,647 +0.08(+0.38%)
Jul 28, 2004 19.87 19.98 19.79 19.88 1,469,581 +0.02(+0.08%)
Jul 27, 2004 20.03 20.07 19.76 19.86 932,167 -0.09(-0.45%)
Jul 26, 2004 20.08 20.16 19.86 19.95 1,348,608 -0.11(-0.55%)
Jul 23, 2004 20.14 20.18 19.99 20.06 1,089,352 -0.08(-0.37%)
Jul 22, 2004 20.39 20.43 20.08 20.14 1,196,596 -0.25(-1.21%)
Jul 21, 2004 20.83 20.83 20.39 20.39 1,102,882 -0.32(-1.55%)
Jul 20, 2004 20.78 20.86 20.68 20.71 1,276,382 -0.04(-0.19%)
Jul 19, 2004 20.64 20.85 20.63 20.75 867,900 +0.08(+0.36%)
Jul 16, 2004 20.61 20.72 20.56 20.67 992,852 +0.18(+0.88%)
Jul 15, 2004 20.36 20.54 20.30 20.49 979,521 +0.13(+0.62%)
Jul 14, 2004 20.29 20.42 20.22 20.36 891,975 +0.08(+0.37%)
Jul 13, 2004 20.32 20.39 20.27 20.29 921,422 -0.04(-0.20%)
Jul 12, 2004 20.36 20.40 20.30 20.33 1,161,180 -0.03(-0.12%)
Jul 09, 2004 20.33 20.41 20.30 20.36 1,254,695 +0.02(+0.10%)
Jul 08, 2004 20.46 20.46 20.30 20.33 1,937,157 -0.13(-0.61%)
Jul 07, 2004 20.36 20.57 20.23 20.46 1,496,242 -0.05(-0.22%)
Jul 06, 2004 20.51 20.61 20.47 20.51 1,891,991 -0.01(-0.05%)
Jul 02, 2004 20.28 20.52 20.28 20.52 914,459 +0.25(+1.22%)
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.