Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.41 20.81 20.28 20.61 2,401,150 +0.35(+1.71%)
Sep 29, 2004 20.22 20.27 20.11 20.27 1,228,933 -0.04(-0.19%)
Sep 28, 2004 20.31 20.39 20.16 20.31 861,648 +0.11(+0.55%)
Sep 27, 2004 20.31 20.39 20.14 20.20 966,039 -0.10(-0.48%)
Sep 24, 2004 20.18 20.36 20.16 20.29 830,683 +0.09(+0.45%)
Sep 23, 2004 20.43 20.43 20.12 20.20 1,291,170 -0.21(-1.02%)
Sep 22, 2004 20.52 20.54 20.37 20.41 1,215,291 -0.21(-1.01%)
Sep 21, 2004 20.65 20.65 20.46 20.62 1,580,123 +0.05(+0.22%)
Sep 20, 2004 20.76 20.80 20.52 20.58 1,069,051 -0.25(-1.22%)
Sep 17, 2004 20.83 20.86 20.72 20.83 1,627,643 +0.09(+0.44%)
Sep 16, 2004 20.71 20.77 20.66 20.74 1,458,717 +0.12(+0.57%)
Sep 15, 2004 20.78 20.80 20.62 20.62 1,219,889 -0.07(-0.35%)
Sep 14, 2004 20.58 20.73 20.58 20.69 1,671,944 +0.04(+0.19%)
Sep 13, 2004 20.56 20.66 20.45 20.65 1,470,367 +0.15(+0.73%)
Sep 10, 2004 20.52 20.54 20.35 20.50 1,154,281 -0.02(-0.10%)
Sep 09, 2004 20.48 20.57 20.46 20.52 1,522,792 +0.08(+0.38%)
Sep 08, 2004 20.56 20.57 20.43 20.44 1,323,667 -0.14(-0.67%)
Sep 07, 2004 20.61 20.71 20.54 20.58 1,711,953 +0.07(+0.32%)
Sep 03, 2004 20.55 20.57 20.45 20.52 970,791 -0.02(-0.10%)
Sep 02, 2004 20.39 20.54 20.32 20.54 843,713 +0.11(+0.54%)
Sep 01, 2004 20.42 20.54 20.27 20.43 1,130,980 -0.03(-0.13%)
Aug 31, 2004 20.39 20.45 20.26 20.45 1,421,160 +0.14(+0.71%)
Aug 30, 2004 20.55 20.58 20.27 20.31 1,612,161 -0.25(-1.21%)
Aug 27, 2004 20.73 20.73 20.54 20.56 1,404,605 -0.28(-1.35%)
Aug 26, 2004 20.65 20.89 20.59 20.84 2,144,694 +0.16(+0.76%)
Aug 25, 2004 20.53 20.71 20.46 20.68 1,175,895 +0.17(+0.83%)
Aug 24, 2004 20.43 20.54 20.38 20.51 1,066,905 +0.08(+0.38%)
Aug 23, 2004 20.39 20.55 20.36 20.43 1,149,375 +0.05(+0.22%)
Aug 20, 2004 20.21 20.39 20.14 20.39 1,469,754 +0.18(+0.90%)
Aug 19, 2004 20.18 20.28 20.02 20.20 1,567,707 -0.08(-0.42%)
Aug 18, 2004 20.08 20.31 20.04 20.29 1,643,126 +0.22(+1.07%)
Aug 17, 2004 20.05 20.22 19.98 20.07 1,821,556 +0.10(+0.52%)
Aug 16, 2004 19.73 19.97 19.70 19.97 1,614,000 +0.22(+1.09%)
Aug 13, 2004 19.79 19.84 19.63 19.75 1,410,430 -0.10(-0.53%)
Aug 12, 2004 19.79 19.96 19.75 19.86 1,640,673 -0.04(-0.20%)
Aug 11, 2004 19.57 19.90 19.50 19.90 2,592,457 +0.33(+1.70%)
Aug 10, 2004 19.51 19.61 19.41 19.56 1,550,998 +0.16(+0.81%)
Aug 09, 2004 19.41 19.52 19.34 19.41 1,173,902 +0.00(+0.00%)
Aug 06, 2004 19.45 19.64 19.37 19.41 1,546,552 -0.20(-1.03%)
Aug 05, 2004 19.79 19.90 19.56 19.61 1,389,736 -0.22(-1.12%)
Aug 04, 2004 19.73 19.86 19.62 19.83 1,638,834 +0.07(+0.33%)
Aug 03, 2004 19.81 19.88 19.71 19.77 1,593,459 -0.13(-0.66%)
Aug 02, 2004 19.64 19.92 19.54 19.90 2,072,340 +0.21(+1.06%)
Jul 30, 2004 19.91 19.92 19.56 19.69 2,817,181 -0.18(-0.92%)
Jul 29, 2004 19.63 19.96 19.60 19.87 1,999,527 +0.24(+1.23%)
Jul 28, 2004 19.57 19.70 19.45 19.63 1,663,973 +0.01(+0.03%)
Jul 27, 2004 19.44 19.66 19.44 19.62 2,295,072 +0.31(+1.62%)
Jul 26, 2004 19.15 19.39 19.15 19.31 2,161,249 +0.18(+0.92%)
Jul 23, 2004 19.17 19.17 19.02 19.13 1,329,032 -0.03(-0.17%)
Jul 22, 2004 19.10 19.22 18.92 19.17 1,875,208 -0.04(-0.20%)
Jul 21, 2004 19.52 19.54 19.15 19.21 1,387,283 -0.19(-0.98%)
Jul 20, 2004 19.24 19.46 19.09 19.39 2,062,223 +0.22(+1.12%)
Jul 19, 2004 19.11 19.27 18.97 19.18 1,604,036 +0.20(+1.07%)
Jul 16, 2004 19.55 19.55 18.94 18.98 2,048,580 -0.23(-1.22%)
Jul 15, 2004 19.11 19.23 18.92 19.21 2,438,093 +0.12(+0.65%)
Jul 14, 2004 19.11 19.32 19.01 19.09 1,583,342 -0.19(-0.98%)
Jul 13, 2004 19.44 19.46 19.23 19.28 1,819,257 -0.06(-0.30%)
Jul 12, 2004 19.22 19.38 19.21 19.34 1,454,578 +0.15(+0.78%)
Jul 09, 2004 19.36 19.38 19.19 19.19 1,367,202 -0.08(-0.41%)
Jul 08, 2004 19.49 19.56 19.26 19.26 1,233,072 -0.22(-1.14%)
Jul 07, 2004 19.26 19.54 19.26 19.49 1,725,290 +0.19(+0.98%)
Jul 06, 2004 19.40 19.47 19.30 19.30 1,200,575 -0.10(-0.54%)
Jul 02, 2004 19.42 19.52 19.36 19.40 1,560,962 +0.05(+0.24%)
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.