Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.05 18.28 18.04 18.26 380,361 +0.29(+1.63%)
Sep 29, 2004 17.80 18.01 17.80 17.97 338,000 +0.08(+0.47%)
Sep 28, 2004 17.54 17.92 17.54 17.88 590,031 +0.34(+1.95%)
Sep 27, 2004 17.82 17.87 17.47 17.54 759,298 -0.28(-1.55%)
Sep 24, 2004 18.01 18.14 17.82 17.82 1,253,751 -0.24(-1.34%)
Sep 23, 2004 17.79 18.12 17.79 18.06 1,043,368 +0.27(+1.52%)
Sep 22, 2004 17.59 17.86 17.46 17.79 1,618,449 +0.16(+0.89%)
Sep 21, 2004 18.11 18.11 17.28 17.63 2,936,454 -27.12(-60.60%)
Sep 20, 2004 44.67 45.00 44.28 44.75 2,088,932 -0.22(-0.49%)
Sep 17, 2004 44.62 45.14 44.62 44.97 145,238 +0.35(+0.79%)
Sep 16, 2004 44.46 45.34 44.46 44.62 183,862 +0.15(+0.34%)
Sep 15, 2004 44.92 45.37 44.41 44.46 186,235 -0.35(-0.79%)
Sep 14, 2004 45.26 45.49 44.56 44.82 357,578 -0.46(-1.01%)
Sep 13, 2004 44.67 45.39 44.67 45.27 135,449 +0.62(+1.40%)
Sep 10, 2004 44.92 45.07 44.45 44.65 166,122 -0.17(-0.38%)
Sep 09, 2004 45.19 45.86 44.80 44.82 288,875 -0.37(-0.82%)
Sep 08, 2004 45.51 45.74 45.19 45.19 236,724 -0.59(-1.29%)
Sep 07, 2004 46.13 46.25 45.69 45.78 150,874 -0.15(-0.33%)
Sep 03, 2004 45.69 46.17 45.37 45.93 141,026 -0.02(-0.04%)
Sep 02, 2004 45.69 46.01 45.51 45.95 106,496 +0.25(+0.55%)
Sep 01, 2004 45.63 45.86 45.36 45.69 159,537 +0.08(+0.18%)
Aug 31, 2004 45.51 45.74 45.51 45.61 232,453 +0.08(+0.19%)
Aug 30, 2004 44.97 45.58 44.60 45.53 246,988 +0.61(+1.35%)
Aug 27, 2004 44.65 45.05 44.41 44.92 154,672 +0.34(+0.76%)
Aug 26, 2004 44.67 44.68 44.08 44.58 178,225 -0.29(-0.64%)
Aug 25, 2004 45.05 45.07 44.50 44.87 171,818 -0.22(-0.49%)
Aug 24, 2004 45.00 45.36 44.87 45.09 234,944 +0.35(+0.79%)
Aug 23, 2004 44.53 44.95 44.50 44.73 211,213 +0.32(+0.72%)
Aug 20, 2004 43.86 44.62 43.86 44.41 138,593 +0.27(+0.61%)
Aug 19, 2004 44.08 44.35 43.92 44.14 143,874 -0.19(-0.42%)
Aug 18, 2004 44.11 44.75 43.99 44.33 228,715 -0.12(-0.27%)
Aug 17, 2004 44.60 44.80 44.33 44.45 102,758 -0.15(-0.34%)
Aug 16, 2004 44.30 44.60 44.14 44.60 123,346 +0.64(+1.46%)
Aug 13, 2004 44.43 44.78 43.86 43.96 106,555 -0.57(-1.29%)
Aug 12, 2004 44.82 44.82 44.43 44.53 124,235 -0.66(-1.45%)
Aug 11, 2004 45.54 45.69 44.72 45.19 94,452 -0.35(-0.78%)
Aug 10, 2004 45.24 45.68 45.21 45.54 79,086 +0.47(+1.05%)
Aug 09, 2004 45.32 45.71 44.83 45.07 141,678 -0.35(-0.78%)
Aug 06, 2004 45.51 46.10 45.17 45.42 360,782 -0.25(-0.55%)
Aug 05, 2004 46.32 46.52 45.61 45.68 200,593 -0.64(-1.38%)
Aug 04, 2004 46.18 46.49 45.61 46.32 299,139 -0.03(-0.07%)
Aug 03, 2004 46.81 46.81 46.35 46.35 222,248 -0.72(-1.54%)
Aug 02, 2004 46.52 47.13 46.10 47.08 214,950 +0.35(+0.76%)
Jul 30, 2004 47.04 47.19 46.25 46.72 497,003 -0.34(-0.72%)
Jul 29, 2004 47.30 47.53 46.60 47.06 295,935 +0.10(+0.22%)
Jul 28, 2004 47.62 47.73 46.50 46.96 325,185 -0.52(-1.10%)
Jul 27, 2004 46.89 47.87 46.89 47.48 249,480 +0.59(+1.26%)
Jul 26, 2004 47.97 48.59 46.89 46.89 341,678 -1.06(-2.21%)
Jul 23, 2004 47.19 48.24 46.72 47.95 809,313 +1.01(+2.15%)
Jul 22, 2004 50.67 50.67 45.24 46.94 2,985,638 -7.92(-14.44%)
Jul 21, 2004 56.50 56.75 54.86 54.86 213,408 -1.75(-3.10%)
Jul 20, 2004 56.04 56.67 55.62 56.62 221,536 +0.44(+0.78%)
Jul 19, 2004 56.55 56.63 55.81 56.18 153,129 -0.44(-0.77%)
Jul 16, 2004 55.40 56.80 55.32 56.62 737,821 +1.38(+2.50%)
Jul 15, 2004 54.32 55.72 54.32 55.23 243,013 +0.94(+1.74%)
Jul 14, 2004 54.21 54.69 53.85 54.29 205,932 +0.05(+0.09%)
Jul 13, 2004 53.70 54.69 53.70 54.24 310,589 +0.29(+0.53%)
Jul 12, 2004 54.04 54.24 53.72 53.95 254,879 +0.02(+0.03%)
Jul 09, 2004 53.94 54.26 53.83 53.94 186,235 -0.17(-0.31%)
Jul 08, 2004 54.37 54.83 54.10 54.10 250,489 -0.44(-0.80%)
Jul 07, 2004 54.98 55.20 54.51 54.54 198,160 -0.24(-0.43%)
Jul 06, 2004 55.00 55.12 54.73 54.78 238,801 -0.39(-0.70%)
Jul 02, 2004 55.40 55.64 55.17 55.17 112,310 -0.32(-0.58%)
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.