Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.77 18.00 17.48 17.89 1,522,936 +0.17(+0.96%)
Sep 29, 2004 17.85 17.85 17.56 17.72 535,194 -0.04(-0.20%)
Sep 28, 2004 17.54 17.85 17.38 17.76 1,002,596 +0.37(+2.11%)
Sep 27, 2004 17.15 17.48 17.04 17.39 900,181 +0.19(+1.09%)
Sep 24, 2004 16.90 17.26 16.90 17.20 646,432 +0.22(+1.32%)
Sep 23, 2004 17.07 17.13 16.85 16.98 1,375,512 -0.16(-0.94%)
Sep 22, 2004 17.33 17.35 17.10 17.14 589,138 -0.28(-1.59%)
Sep 21, 2004 17.18 17.50 17.17 17.41 424,849 +0.22(+1.30%)
Sep 20, 2004 17.41 17.46 17.15 17.19 653,580 -0.22(-1.29%)
Sep 17, 2004 17.54 17.55 17.33 17.41 749,853 -0.09(-0.51%)
Sep 16, 2004 17.47 17.59 17.33 17.50 940,052 +0.04(+0.26%)
Sep 15, 2004 17.66 17.67 17.37 17.46 1,458,383 -0.20(-1.12%)
Sep 14, 2004 17.59 17.66 17.40 17.66 965,405 +0.06(+0.36%)
Sep 13, 2004 17.46 17.60 17.38 17.59 684,182 +0.13(+0.77%)
Sep 10, 2004 17.46 17.49 17.35 17.46 561,440 +0.00(+0.00%)
Sep 09, 2004 17.32 17.50 17.26 17.46 818,204 +0.25(+1.46%)
Sep 08, 2004 17.50 17.53 17.18 17.21 781,795 -0.25(-1.44%)
Sep 07, 2004 17.25 17.73 17.20 17.46 1,675,610 +0.21(+1.19%)
Sep 03, 2004 17.17 17.33 17.03 17.25 773,418 +0.08(+0.47%)
Sep 02, 2004 16.90 17.19 16.67 17.17 490,408 +0.38(+2.24%)
Sep 01, 2004 17.17 17.26 16.79 16.80 1,568,616 -0.21(-1.26%)
Aug 31, 2004 16.97 17.04 16.76 17.01 917,269 +0.04(+0.26%)
Aug 30, 2004 16.98 16.99 16.85 16.97 601,423 -0.04(-0.21%)
Aug 27, 2004 16.90 17.00 16.89 17.00 642,300 +0.16(+0.96%)
Aug 26, 2004 16.92 16.97 16.82 16.84 511,517 -0.16(-0.95%)
Aug 25, 2004 16.77 17.01 16.66 17.00 957,587 +0.24(+1.44%)
Aug 24, 2004 16.77 16.86 16.64 16.76 937,260 +0.14(+0.86%)
Aug 23, 2004 16.82 16.86 16.55 16.62 1,430,573 -0.26(-1.54%)
Aug 20, 2004 16.91 17.16 16.88 16.88 753,985 -0.01(-0.05%)
Aug 19, 2004 17.01 17.06 16.73 16.89 551,277 -0.24(-1.41%)
Aug 18, 2004 16.78 17.13 16.64 17.13 613,485 +0.38(+2.30%)
Aug 17, 2004 16.92 16.98 16.69 16.74 826,804 -0.10(-0.58%)
Aug 16, 2004 16.64 16.97 16.60 16.84 865,782 +0.13(+0.75%)
Aug 13, 2004 16.79 16.86 16.57 16.72 1,021,917 +0.03(+0.16%)
Aug 12, 2004 16.97 17.01 16.53 16.69 1,282,814 -0.23(-1.38%)
Aug 11, 2004 16.43 16.95 16.31 16.92 2,266,200 +0.33(+2.00%)
Aug 10, 2004 16.04 16.59 16.03 16.59 2,193,382 +0.56(+3.46%)
Aug 09, 2004 15.85 16.07 15.83 16.04 1,355,632 +0.13(+0.79%)
Aug 06, 2004 15.64 15.95 15.45 15.91 1,770,989 +0.04(+0.28%)
Aug 05, 2004 15.88 16.09 15.80 15.87 1,149,908 -0.04(-0.28%)
Aug 04, 2004 16.12 16.12 15.88 15.91 1,241,825 -0.14(-0.89%)
Aug 03, 2004 15.99 16.35 15.97 16.05 1,577,550 +0.06(+0.39%)
Aug 02, 2004 16.02 16.11 15.71 15.99 2,056,456 -0.22(-1.38%)
Jul 30, 2004 16.50 16.50 15.96 16.22 1,321,457 -0.28(-1.68%)
Jul 29, 2004 16.25 16.62 16.21 16.49 1,954,487 +0.32(+1.99%)
Jul 28, 2004 16.01 16.22 15.67 16.17 1,663,995 +0.36(+2.27%)
Jul 27, 2004 16.05 16.05 15.62 15.81 3,274,381 -0.23(-1.45%)
Jul 26, 2004 16.03 16.56 15.58 16.05 4,111,125 +0.78(+5.10%)
Jul 23, 2004 15.58 15.64 15.27 15.27 1,019,684 -0.39(-2.52%)
Jul 22, 2004 15.67 15.68 15.40 15.66 1,919,977 -0.04(-0.23%)
Jul 21, 2004 15.76 15.95 15.61 15.70 1,639,089 -0.06(-0.40%)
Jul 20, 2004 15.40 15.85 15.40 15.76 1,877,090 +0.36(+2.33%)
Jul 19, 2004 15.53 15.59 15.22 15.40 1,700,069 -0.13(-0.81%)
Jul 16, 2004 15.53 15.75 15.42 15.53 1,344,352 +0.12(+0.76%)
Jul 15, 2004 15.40 15.50 15.22 15.41 1,578,667 -0.04(-0.23%)
Jul 14, 2004 15.50 15.66 15.29 15.45 2,077,453 -0.05(-0.35%)
Jul 13, 2004 14.49 15.62 14.42 15.50 3,757,754 +1.08(+7.52%)
Jul 12, 2004 14.01 14.42 14.01 14.42 1,726,091 +0.31(+2.22%)
Jul 09, 2004 13.89 14.15 13.89 14.10 1,071,282 +0.04(+0.32%)
Jul 08, 2004 14.20 14.20 13.99 14.06 866,675 -0.15(-1.07%)
Jul 07, 2004 14.33 14.49 14.19 14.21 892,586 -0.21(-1.43%)
Jul 06, 2004 14.42 14.50 14.30 14.42 1,336,646 -0.05(-0.37%)
Jul 02, 2004 14.59 14.66 14.37 14.47 517,436 -0.22(-1.52%)
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.