Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.73 22.83 22.68 22.70 1,207,600 -0.11(-0.46%)
Nov 29, 2004 22.99 23.02 22.55 22.80 1,377,400 -0.09(-0.39%)
Nov 26, 2004 22.93 23.00 22.80 22.89 355,200 +0.02(+0.07%)
Nov 24, 2004 22.82 23.07 22.82 22.88 1,012,400 +0.12(+0.53%)
Nov 23, 2004 22.39 22.77 22.35 22.76 1,569,900 +0.55(+2.45%)
Nov 22, 2004 21.90 22.21 21.82 22.21 756,200 +0.35(+1.60%)
Nov 19, 2004 22.00 22.02 21.79 21.86 736,500 -0.21(-0.95%)
Nov 18, 2004 22.05 22.19 21.71 22.07 1,199,200 +0.12(+0.57%)
Nov 17, 2004 22.18 22.48 21.93 21.95 963,700 -0.19(-0.84%)
Nov 16, 2004 22.32 22.34 22.05 22.14 898,400 -0.27(-1.23%)
Nov 15, 2004 22.20 22.54 21.93 22.41 1,846,900 -0.07(-0.29%)
Nov 12, 2004 22.74 22.76 22.45 22.48 1,433,100 -0.33(-1.47%)
Nov 11, 2004 22.77 22.92 22.50 22.81 973,900 +0.04(+0.15%)
Nov 10, 2004 22.55 23.00 22.55 22.77 1,028,000 +0.27(+1.20%)
Nov 09, 2004 22.62 22.70 22.38 22.50 1,375,600 -0.18(-0.77%)
Nov 08, 2004 23.00 23.00 22.62 22.68 1,844,600 -0.32(-1.39%)
Nov 05, 2004 22.87 23.09 22.70 23.00 1,636,500 +0.14(+0.61%)
Nov 04, 2004 22.05 23.04 22.03 22.86 2,133,100 +0.74(+3.35%)
Nov 03, 2004 21.84 22.12 21.75 22.12 1,770,600 +0.44(+2.01%)
Nov 02, 2004 21.79 21.93 21.62 21.68 1,172,000 -0.09(-0.41%)
Nov 01, 2004 21.71 21.82 21.62 21.77 1,144,300 +0.02(+0.11%)
Oct 29, 2004 21.65 21.82 21.57 21.75 1,156,900 -0.01(-0.05%)
Oct 28, 2004 21.77 21.84 21.52 21.76 1,043,400 -0.00(-0.02%)
Oct 27, 2004 21.69 21.78 21.48 21.77 875,100 +0.10(+0.46%)
Oct 26, 2004 21.27 21.68 21.25 21.66 1,337,800 +0.40(+1.88%)
Oct 25, 2004 21.43 21.46 21.21 21.27 931,500 -0.17(-0.79%)
Oct 22, 2004 21.75 21.77 21.41 21.43 856,300 -0.32(-1.45%)
Oct 21, 2004 21.59 21.94 21.54 21.75 1,801,000 +0.01(+0.05%)
Oct 20, 2004 21.59 21.76 21.24 21.74 1,551,300 +0.11(+0.51%)
Oct 19, 2004 21.52 21.88 21.50 21.63 2,046,700 +0.07(+0.35%)
Oct 18, 2004 21.30 21.57 20.93 21.55 1,233,200 +0.12(+0.56%)
Oct 15, 2004 21.20 21.48 21.20 21.43 1,249,800 +0.23(+1.08%)
Oct 14, 2004 21.12 21.25 21.06 21.20 1,087,000 +0.10(+0.47%)
Oct 13, 2004 21.09 21.23 20.96 21.11 1,591,300 +0.09(+0.45%)
Oct 12, 2004 20.53 21.03 20.53 21.01 1,303,500 +0.34(+1.62%)
Oct 11, 2004 20.71 20.79 20.49 20.68 771,400 -0.04(-0.19%)
Oct 08, 2004 20.80 21.04 20.67 20.71 964,400 -0.17(-0.81%)
Oct 07, 2004 20.69 21.01 20.68 20.89 1,174,300 +0.11(+0.51%)
Oct 06, 2004 21.10 21.30 20.70 20.78 1,833,600 +0.03(+0.14%)
Oct 05, 2004 20.43 20.83 20.40 20.75 1,887,600 +0.32(+1.54%)
Oct 04, 2004 20.20 20.50 20.11 20.43 1,552,200 +0.24(+1.19%)
Oct 01, 2004 20.20 20.39 20.02 20.20 1,150,600 -0.13(-0.66%)
Sep 30, 2004 20.16 20.43 20.11 20.33 992,200 +0.11(+0.57%)
Sep 29, 2004 20.12 20.21 20.04 20.21 660,100 +0.07(+0.32%)
Sep 28, 2004 20.17 20.19 20.07 20.15 560,000 +0.07(+0.35%)
Sep 27, 2004 20.21 20.26 20.02 20.08 654,400 -0.22(-1.06%)
Sep 24, 2004 20.07 20.34 20.07 20.30 737,700 +0.21(+1.05%)
Sep 23, 2004 20.00 20.19 19.98 20.09 981,600 +0.09(+0.43%)
Sep 22, 2004 20.12 20.13 19.87 20.00 1,183,500 -0.31(-1.53%)
Sep 21, 2004 20.34 20.38 20.24 20.31 781,000 -0.03(-0.12%)
Sep 20, 2004 20.34 20.50 20.30 20.34 702,100 +0.00(+0.00%)
Sep 17, 2004 20.24 20.42 20.18 20.34 944,600 +0.19(+0.92%)
Sep 16, 2004 20.12 20.36 20.11 20.15 765,800 +0.00(+0.00%)
Sep 15, 2004 20.14 20.29 20.13 20.15 760,300 -0.05(-0.22%)
Sep 14, 2004 20.34 20.44 20.15 20.20 1,299,200 -0.23(-1.13%)
Sep 13, 2004 20.45 20.50 20.32 20.43 633,700 -0.03(-0.15%)
Sep 10, 2004 20.21 20.50 20.13 20.45 1,024,500 +0.15(+0.74%)
Sep 09, 2004 20.10 20.35 20.10 20.30 2,444,800 +0.64(+3.25%)
Sep 08, 2004 19.89 20.03 19.66 19.66 1,046,700 -0.22(-1.11%)
Sep 07, 2004 19.98 20.00 19.73 19.89 1,143,600 -0.09(-0.45%)
Sep 03, 2004 20.04 20.09 19.92 19.98 901,000 -0.01(-0.05%)
Sep 02, 2004 20.02 20.17 19.76 19.98 936,500 -0.08(-0.40%)
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.