Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.67 12.71 12.56 12.63 9,305,317 -0.04(-0.31%)
Oct 28, 2004 12.53 12.83 12.50 12.67 11,486,948 +0.07(+0.56%)
Oct 27, 2004 11.97 12.73 11.91 12.60 37,420,736 -0.65(-4.92%)
Oct 26, 2004 13.27 13.48 13.19 13.25 7,998,555 -0.07(-0.53%)
Oct 25, 2004 13.10 13.41 13.04 13.32 3,929,947 +0.10(+0.75%)
Oct 22, 2004 13.24 13.42 13.20 13.22 4,218,349 -0.08(-0.58%)
Oct 21, 2004 13.34 13.36 13.10 13.30 5,581,940 -0.04(-0.32%)
Oct 20, 2004 13.26 13.45 13.19 13.34 6,529,548 +0.15(+1.12%)
Oct 19, 2004 13.63 13.67 13.16 13.19 5,500,960 -0.44(-3.25%)
Oct 18, 2004 13.63 13.74 13.53 13.63 3,372,179 -0.07(-0.49%)
Oct 15, 2004 13.60 13.90 13.13 13.70 7,588,824 +0.10(+0.72%)
Oct 14, 2004 13.94 14.09 13.58 13.60 6,034,007 -0.32(-2.30%)
Oct 13, 2004 13.98 14.06 13.90 13.92 4,855,961 -0.06(-0.43%)
Oct 12, 2004 13.87 14.04 13.86 13.98 2,868,398 +0.06(+0.43%)
Oct 11, 2004 13.97 14.12 13.89 13.92 1,890,386 -0.07(-0.50%)
Oct 08, 2004 14.14 14.14 13.88 13.99 4,152,997 -0.15(-1.05%)
Oct 07, 2004 14.25 14.27 14.14 14.14 2,651,315 -0.11(-0.79%)
Oct 06, 2004 14.15 14.27 14.12 14.25 1,820,204 +0.11(+0.75%)
Oct 05, 2004 14.25 14.27 14.13 14.15 2,283,353 -0.10(-0.69%)
Oct 04, 2004 14.19 14.34 14.12 14.25 3,736,163 +0.12(+0.82%)
Oct 01, 2004 13.80 14.17 13.76 14.13 3,508,566 +0.33(+2.40%)
Sep 30, 2004 13.79 13.91 13.70 13.80 3,398,888 +0.01(+0.05%)
Sep 29, 2004 13.74 13.79 13.60 13.79 3,242,611 +0.00(+0.03%)
Sep 28, 2004 13.54 13.81 13.53 13.79 3,738,152 +0.28(+2.08%)
Sep 27, 2004 13.58 13.60 13.49 13.51 3,145,151 -0.12(-0.90%)
Sep 24, 2004 13.60 13.80 13.58 13.63 2,787,986 -0.01(-0.05%)
Sep 23, 2004 13.51 13.67 13.44 13.64 4,724,972 +0.13(+0.94%)
Sep 22, 2004 13.82 13.90 13.44 13.51 6,331,502 -0.39(-2.83%)
Sep 21, 2004 13.85 13.94 13.79 13.91 4,858,802 +0.06(+0.41%)
Sep 20, 2004 14.01 14.03 13.84 13.85 4,182,548 -0.18(-1.25%)
Sep 17, 2004 14.08 14.09 13.97 14.02 3,988,480 -0.05(-0.32%)
Sep 16, 2004 14.12 14.17 14.06 14.07 1,892,091 -0.01(-0.08%)
Sep 15, 2004 14.11 14.20 14.05 14.08 1,959,432 -0.06(-0.45%)
Sep 14, 2004 14.15 14.24 14.11 14.14 2,786,850 -0.00(-0.02%)
Sep 13, 2004 14.07 14.16 14.04 14.15 3,401,445 +0.07(+0.50%)
Sep 10, 2004 14.18 14.20 14.04 14.08 3,636,430 -0.09(-0.62%)
Sep 09, 2004 14.16 14.18 14.07 14.17 1,823,045 +0.01(+0.05%)
Sep 08, 2004 14.22 14.22 14.11 14.16 2,242,436 -0.06(-0.40%)
Sep 07, 2004 14.17 14.29 14.15 14.21 3,764,293 +0.01(+0.05%)
Sep 03, 2004 14.22 14.30 14.17 14.21 1,907,435 +0.01(+0.05%)
Sep 02, 2004 14.15 14.21 14.02 14.20 2,345,864 +0.07(+0.52%)
Sep 01, 2004 14.15 14.18 13.95 14.13 2,289,035 +0.01(+0.10%)
Aug 31, 2004 14.10 14.11 13.94 14.11 2,144,976 +0.06(+0.45%)
Aug 30, 2004 14.05 14.14 14.01 14.05 2,023,364 -0.02(-0.17%)
Aug 27, 2004 14.04 14.12 14.04 14.07 1,726,437 +0.05(+0.35%)
Aug 26, 2004 14.02 14.05 13.93 14.02 1,846,629 -0.04(-0.25%)
Aug 25, 2004 13.96 14.11 13.94 14.06 2,858,737 +0.10(+0.73%)
Aug 24, 2004 13.95 13.98 13.82 13.96 3,407,128 +0.05(+0.33%)
Aug 23, 2004 14.05 14.08 13.89 13.91 4,716,732 -0.12(-0.88%)
Aug 20, 2004 13.92 14.04 13.84 14.04 3,638,134 +0.11(+0.81%)
Aug 19, 2004 13.81 13.94 13.71 13.92 4,539,997 +0.01(+0.05%)
Aug 18, 2004 13.61 13.92 13.54 13.92 4,182,264 +0.32(+2.38%)
Aug 17, 2004 13.50 13.68 13.46 13.59 2,710,984 +0.12(+0.91%)
Aug 16, 2004 13.42 13.54 13.40 13.47 2,495,890 +0.03(+0.24%)
Aug 13, 2004 13.45 13.50 13.39 13.44 2,762,129 -0.03(-0.24%)
Aug 12, 2004 13.44 13.55 13.39 13.47 2,902,495 -0.04(-0.31%)
Aug 11, 2004 13.44 13.54 13.38 13.51 3,277,844 -0.07(-0.49%)
Aug 10, 2004 13.49 13.58 13.39 13.58 2,938,296 +0.13(+0.97%)
Aug 09, 2004 13.45 13.50 13.33 13.45 4,278,303 +0.00(+0.00%)
Aug 06, 2004 13.53 13.55 13.43 13.45 5,100,322 -0.08(-0.62%)
Aug 05, 2004 13.67 13.75 13.51 13.53 3,276,708 -0.14(-1.03%)
Aug 04, 2004 13.76 13.76 13.59 13.67 5,762,369 -0.12(-0.87%)
Aug 03, 2004 13.93 14.02 13.73 13.79 6,251,091 -0.11(-0.81%)
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.