Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.83 25.55 24.80 25.23 3,014,300 +0.39(+1.57%)
Oct 28, 2004 24.65 25.03 24.54 24.83 2,609,300 +0.06(+0.24%)
Oct 27, 2004 23.67 24.83 23.58 24.77 2,490,400 +1.02(+4.32%)
Oct 26, 2004 23.35 24.08 23.30 23.75 2,798,700 +0.50(+2.15%)
Oct 25, 2004 23.30 23.36 23.14 23.25 1,342,400 -0.18(-0.77%)
Oct 22, 2004 23.42 23.65 23.34 23.43 1,116,000 +0.08(+0.34%)
Oct 21, 2004 23.15 23.45 23.00 23.35 1,319,800 +0.10(+0.41%)
Oct 20, 2004 23.08 23.31 23.00 23.25 1,902,300 +0.18(+0.78%)
Oct 19, 2004 22.95 23.39 22.95 23.08 1,937,800 +0.16(+0.68%)
Oct 18, 2004 22.43 22.95 22.30 22.92 1,491,000 +0.51(+2.30%)
Oct 15, 2004 22.34 22.67 22.20 22.41 2,073,300 +0.11(+0.52%)
Oct 14, 2004 22.70 22.70 22.25 22.29 1,901,900 -0.47(-2.07%)
Oct 13, 2004 23.15 23.20 22.55 22.76 2,308,700 -0.32(-1.39%)
Oct 12, 2004 23.55 23.55 22.88 23.08 2,842,600 -0.46(-1.95%)
Oct 11, 2004 23.67 23.79 23.51 23.54 1,225,700 -0.12(-0.53%)
Oct 08, 2004 23.82 24.00 23.50 23.67 1,415,800 -0.15(-0.63%)
Oct 07, 2004 23.88 24.60 23.63 23.82 2,540,700 +0.04(+0.15%)
Oct 06, 2004 23.75 23.92 23.64 23.78 1,320,900 -0.01(-0.04%)
Oct 05, 2004 23.84 23.92 23.59 23.79 2,024,300 -0.05(-0.21%)
Oct 04, 2004 23.25 23.95 23.25 23.84 2,281,600 +0.92(+4.04%)
Oct 01, 2004 22.83 23.20 22.75 22.92 1,399,100 +0.20(+0.88%)
Sep 30, 2004 22.61 22.82 22.46 22.71 1,292,300 +0.10(+0.44%)
Sep 29, 2004 22.50 22.67 22.48 22.61 1,539,800 +0.11(+0.51%)
Sep 28, 2004 22.67 22.70 22.23 22.50 1,670,500 -0.19(-0.84%)
Sep 27, 2004 23.02 23.11 22.67 22.69 2,262,400 -0.58(-2.51%)
Sep 24, 2004 22.99 23.50 22.88 23.27 1,525,300 +0.29(+1.26%)
Sep 23, 2004 23.05 23.25 22.98 22.99 1,574,800 -0.08(-0.35%)
Sep 22, 2004 23.20 23.25 22.97 23.07 1,709,700 -0.23(-0.97%)
Sep 21, 2004 23.10 23.38 23.08 23.29 1,390,800 +0.25(+1.06%)
Sep 20, 2004 23.05 23.09 22.75 23.05 1,569,100 -0.00(-0.02%)
Sep 17, 2004 23.28 23.33 22.95 23.05 1,922,800 -0.21(-0.88%)
Sep 16, 2004 23.00 23.40 22.89 23.25 2,585,600 +0.28(+1.22%)
Sep 15, 2004 23.00 23.11 22.79 22.98 1,789,000 -0.04(-0.15%)
Sep 14, 2004 22.85 23.18 22.60 23.01 2,006,000 +0.24(+1.03%)
Sep 13, 2004 22.64 22.86 22.56 22.77 2,114,000 +0.29(+1.29%)
Sep 10, 2004 22.08 22.57 21.97 22.49 1,513,600 +0.41(+1.86%)
Sep 09, 2004 22.38 22.38 21.75 22.08 2,909,700 -0.42(-1.89%)
Sep 08, 2004 22.93 23.11 22.43 22.50 2,534,000 -0.56(-2.43%)
Sep 07, 2004 22.73 23.16 22.52 23.06 2,916,300 +0.42(+1.86%)
Sep 03, 2004 22.20 22.70 22.20 22.64 1,596,100 +0.41(+1.87%)
Sep 02, 2004 21.56 22.31 21.56 22.23 3,381,100 +0.67(+3.11%)
Sep 01, 2004 21.73 21.74 21.46 21.55 2,301,900 -0.15(-0.67%)
Aug 31, 2004 22.16 22.25 21.40 21.70 3,587,900 -0.55(-2.49%)
Aug 30, 2004 22.38 22.40 22.24 22.25 1,263,400 -0.25(-1.09%)
Aug 27, 2004 22.38 22.55 22.23 22.50 1,615,100 +0.04(+0.16%)
Aug 26, 2004 22.33 22.55 22.25 22.46 1,461,200 +0.04(+0.18%)
Aug 25, 2004 22.41 22.48 22.23 22.42 1,481,900 +0.01(+0.07%)
Aug 24, 2004 22.50 22.67 22.33 22.41 1,925,600 -0.04(-0.16%)
Aug 23, 2004 22.32 22.51 22.13 22.45 1,821,500 +0.15(+0.65%)
Aug 20, 2004 22.38 22.41 22.22 22.30 2,111,100 -0.19(-0.82%)
Aug 19, 2004 22.62 22.70 22.37 22.49 2,342,200 -0.14(-0.62%)
Aug 18, 2004 22.52 22.64 22.26 22.62 2,538,200 +0.00(+0.00%)
Aug 17, 2004 22.66 23.00 22.43 22.62 2,383,200 +0.02(+0.11%)
Aug 16, 2004 22.23 22.61 22.01 22.60 2,838,900 +0.31(+1.39%)
Aug 13, 2004 22.17 22.29 22.03 22.29 1,896,600 +0.32(+1.43%)
Aug 12, 2004 22.33 22.58 21.79 21.98 2,283,400 -0.27(-1.24%)
Aug 11, 2004 22.75 22.75 22.01 22.25 2,940,700 -0.76(-3.30%)
Aug 10, 2004 22.45 23.08 22.45 23.01 2,264,700 +0.56(+2.49%)
Aug 09, 2004 22.36 22.76 22.29 22.45 1,416,400 +0.03(+0.11%)
Aug 06, 2004 22.82 22.83 22.30 22.42 1,352,000 -0.41(-1.77%)
Aug 05, 2004 23.41 23.50 22.79 22.83 1,961,500 -0.57(-2.44%)
Aug 04, 2004 23.52 23.71 23.33 23.40 1,406,500 -0.22(-0.93%)
Aug 03, 2004 24.26 24.27 23.56 23.62 1,418,300 -0.77(-3.16%)
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.