Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.07 20.37 20.07 20.37 580,461 +0.35(+1.77%)
Oct 28, 2004 19.73 20.01 19.55 20.01 463,355 +0.18(+0.93%)
Oct 27, 2004 19.45 19.88 19.42 19.83 515,994 +0.30(+1.54%)
Oct 26, 2004 19.47 19.55 19.34 19.53 420,723 +0.06(+0.32%)
Oct 25, 2004 19.51 19.63 19.34 19.47 393,169 -0.02(-0.12%)
Oct 22, 2004 19.81 20.16 19.44 19.49 697,827 -0.25(-1.25%)
Oct 21, 2004 19.50 20.03 19.33 19.73 1,180,288 +0.23(+1.18%)
Oct 20, 2004 19.22 19.54 19.03 19.50 570,323 +0.28(+1.48%)
Oct 19, 2004 19.81 19.81 19.20 19.22 564,344 -0.62(-3.10%)
Oct 18, 2004 19.70 19.84 19.47 19.83 550,307 +0.08(+0.39%)
Oct 15, 2004 19.85 19.90 19.70 19.76 408,896 -0.02(-0.08%)
Oct 14, 2004 19.84 20.00 19.77 19.77 474,402 -0.07(-0.35%)
Oct 13, 2004 20.20 20.20 19.76 19.84 437,880 -0.37(-1.83%)
Oct 12, 2004 20.59 20.59 20.14 20.21 482,201 -0.41(-1.98%)
Oct 11, 2004 20.73 20.80 20.57 20.62 220,824 -0.01(-0.04%)
Oct 08, 2004 20.66 20.76 20.43 20.63 532,241 -0.03(-0.15%)
Oct 07, 2004 20.87 20.87 20.64 20.66 453,607 -0.19(-0.92%)
Oct 06, 2004 20.35 20.87 20.35 20.85 606,845 +0.41(+1.99%)
Oct 05, 2004 20.50 20.50 20.26 20.44 502,217 -0.05(-0.23%)
Oct 04, 2004 20.48 20.63 20.36 20.49 797,906 +0.08(+0.41%)
Oct 01, 2004 20.49 20.60 20.31 20.40 754,625 -0.05(-0.23%)
Sep 30, 2004 20.15 20.45 20.15 20.45 686,649 +0.18(+0.91%)
Sep 29, 2004 20.03 20.29 20.00 20.27 361,716 +0.24(+1.19%)
Sep 28, 2004 19.66 20.07 19.66 20.03 455,686 +0.33(+1.68%)
Sep 27, 2004 19.62 19.77 19.58 19.70 367,434 -0.07(-0.35%)
Sep 24, 2004 19.68 19.86 19.62 19.77 372,373 +0.16(+0.82%)
Sep 23, 2004 19.63 19.78 19.55 19.60 382,641 -0.02(-0.12%)
Sep 22, 2004 19.62 19.72 19.53 19.63 494,288 -0.12(-0.58%)
Sep 21, 2004 19.74 19.83 19.51 19.74 469,723 +0.07(+0.35%)
Sep 20, 2004 19.93 19.96 19.63 19.67 822,601 -0.22(-1.08%)
Sep 17, 2004 20.23 20.23 19.81 19.89 1,302,853 -0.41(-2.01%)
Sep 16, 2004 20.20 20.39 20.20 20.30 367,564 +0.05(+0.23%)
Sep 15, 2004 20.37 20.41 20.12 20.25 221,084 -0.10(-0.49%)
Sep 14, 2004 20.43 20.47 20.20 20.35 319,734 -0.18(-0.90%)
Sep 13, 2004 20.60 20.67 20.42 20.54 264,885 +0.01(+0.04%)
Sep 10, 2004 20.47 20.56 20.31 20.53 272,814 -0.03(-0.15%)
Sep 09, 2004 20.62 20.62 20.47 20.56 328,442 +0.02(+0.11%)
Sep 08, 2004 20.58 20.73 20.50 20.54 365,615 -0.18(-0.85%)
Sep 07, 2004 20.73 20.89 20.58 20.71 369,644 +0.09(+0.45%)
Sep 03, 2004 20.47 20.72 20.47 20.62 365,875 +0.00(+0.00%)
Sep 02, 2004 20.42 20.71 20.37 20.62 253,838 +0.25(+1.25%)
Sep 01, 2004 20.41 20.48 20.16 20.37 276,323 +0.03(+0.15%)
Aug 31, 2004 20.12 20.34 20.12 20.33 340,270 +0.10(+0.49%)
Aug 30, 2004 20.50 20.52 20.23 20.23 174,814 -0.22(-1.09%)
Aug 27, 2004 20.62 20.62 20.39 20.46 135,952 -0.05(-0.26%)
Aug 26, 2004 20.30 20.64 20.29 20.51 388,490 +0.23(+1.14%)
Aug 25, 2004 20.31 20.33 20.00 20.28 286,461 +0.00(+0.00%)
Aug 24, 2004 20.20 20.38 20.16 20.28 255,267 +0.12(+0.61%)
Aug 23, 2004 20.40 20.47 20.16 20.16 390,700 -0.32(-1.58%)
Aug 20, 2004 20.21 20.48 20.16 20.48 255,397 +0.27(+1.33%)
Aug 19, 2004 20.27 20.27 20.08 20.21 213,026 -0.08(-0.38%)
Aug 18, 2004 20.01 20.29 19.85 20.29 225,373 +0.30(+1.50%)
Aug 17, 2004 19.97 20.07 19.76 19.99 437,230 +0.14(+0.70%)
Aug 16, 2004 19.47 19.90 19.47 19.85 357,166 +0.33(+1.69%)
Aug 13, 2004 19.54 19.57 19.37 19.52 306,477 +0.05(+0.28%)
Aug 12, 2004 19.73 19.76 19.46 19.47 232,262 -0.32(-1.59%)
Aug 11, 2004 19.77 19.83 19.48 19.78 293,090 -0.08(-0.39%)
Aug 10, 2004 19.47 19.86 19.46 19.86 416,434 +0.42(+2.14%)
Aug 09, 2004 19.18 19.62 19.10 19.44 435,410 +0.12(+0.64%)
Aug 06, 2004 19.77 19.77 19.27 19.32 443,989 -0.45(-2.26%)
Aug 05, 2004 20.23 20.23 19.70 19.77 403,047 -0.55(-2.69%)
Aug 04, 2004 20.20 20.33 19.93 20.31 305,177 +0.12(+0.57%)
Aug 03, 2004 20.47 20.47 19.98 20.20 355,347 -0.27(-1.32%)
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.