Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.41 18.51 17.73 18.12 2,184,494 -0.33(-1.81%)
Nov 29, 2004 18.44 18.58 18.32 18.45 1,498,586 +0.01(+0.04%)
Nov 26, 2004 18.34 18.63 18.27 18.44 513,247 +0.08(+0.46%)
Nov 24, 2004 18.13 18.37 18.05 18.36 1,623,779 +0.43(+2.37%)
Nov 23, 2004 17.57 18.12 17.54 17.94 1,797,300 +0.51(+2.92%)
Nov 22, 2004 16.85 17.50 16.85 17.43 1,939,701 +0.54(+3.22%)
Nov 19, 2004 16.98 17.05 16.74 16.88 1,258,382 +0.15(+0.87%)
Nov 18, 2004 17.10 17.10 16.64 16.74 970,424 -0.08(-0.50%)
Nov 17, 2004 16.95 17.20 16.66 16.82 1,297,102 -0.10(-0.58%)
Nov 16, 2004 17.01 17.06 16.82 16.92 1,537,306 -0.13(-0.78%)
Nov 15, 2004 16.74 17.12 16.74 17.05 1,533,147 +0.33(+2.00%)
Nov 12, 2004 16.61 16.71 16.51 16.71 958,808 +0.14(+0.84%)
Nov 11, 2004 16.77 16.77 16.49 16.58 1,347,437 -0.13(-0.75%)
Nov 10, 2004 16.60 16.83 16.58 16.70 2,703,479 +0.12(+0.71%)
Nov 09, 2004 16.74 16.74 16.48 16.58 1,695,625 -0.12(-0.71%)
Nov 08, 2004 16.95 16.96 16.68 16.70 1,664,219 -0.18(-1.07%)
Nov 05, 2004 16.77 17.04 16.59 16.88 2,104,187 +0.27(+1.64%)
Nov 04, 2004 15.86 16.86 15.86 16.61 4,767,083 -0.44(-2.58%)
Nov 03, 2004 17.36 17.36 16.83 17.05 1,048,867 +0.13(+0.74%)
Nov 02, 2004 16.85 17.05 16.74 16.92 1,953,468 +0.08(+0.50%)
Nov 01, 2004 16.76 16.90 16.67 16.84 726,922 -0.17(-1.02%)
Oct 29, 2004 17.13 17.29 16.85 17.01 1,121,573 -0.03(-0.16%)
Oct 28, 2004 16.88 17.19 16.88 17.04 665,687 +0.17(+0.99%)
Oct 27, 2004 16.60 16.88 16.49 16.88 1,282,044 +0.38(+2.28%)
Oct 26, 2004 16.32 16.63 16.16 16.50 1,372,676 +0.15(+0.90%)
Oct 25, 2004 16.18 16.46 15.93 16.35 851,111 -0.06(-0.38%)
Oct 22, 2004 16.46 16.60 16.32 16.41 839,495 -0.12(-0.72%)
Oct 21, 2004 16.28 16.54 16.06 16.53 1,050,731 +0.31(+1.89%)
Oct 20, 2004 16.26 16.42 16.16 16.23 639,588 -0.13(-0.81%)
Oct 19, 2004 16.46 16.60 16.25 16.36 581,222 -0.07(-0.42%)
Oct 18, 2004 15.96 16.46 15.93 16.43 678,307 +0.33(+2.04%)
Oct 15, 2004 16.11 16.23 15.94 16.10 421,611 +0.03(+0.17%)
Oct 14, 2004 16.19 16.21 15.90 16.07 652,351 -0.06(-0.35%)
Oct 13, 2004 16.53 16.71 15.91 16.13 1,658,770 -0.41(-2.49%)
Oct 12, 2004 16.60 16.70 16.46 16.54 1,432,763 -0.20(-1.17%)
Oct 11, 2004 16.72 16.86 16.66 16.74 638,871 -0.02(-0.12%)
Oct 08, 2004 16.67 16.87 16.65 16.76 1,263,688 -0.03(-0.17%)
Oct 07, 2004 16.98 17.01 16.65 16.78 1,214,070 -0.09(-0.54%)
Oct 06, 2004 16.78 16.91 16.67 16.88 1,331,949 +0.15(+0.88%)
Oct 05, 2004 16.90 16.97 16.54 16.73 699,818 -0.13(-0.79%)
Oct 04, 2004 16.83 17.22 16.74 16.86 1,182,664 +0.06(+0.33%)
Oct 01, 2004 16.52 16.91 16.48 16.81 1,253,076 +0.28(+1.69%)
Sep 30, 2004 16.39 16.60 16.26 16.53 1,186,679 +0.07(+0.42%)
Sep 29, 2004 15.96 16.54 15.84 16.46 1,004,411 +0.54(+3.37%)
Sep 28, 2004 16.03 16.07 15.85 15.92 1,366,940 -0.11(-0.70%)
Sep 27, 2004 16.21 16.21 15.93 16.03 636,863 -0.31(-1.88%)
Sep 24, 2004 16.55 16.63 16.26 16.34 813,969 -0.09(-0.55%)
Sep 23, 2004 16.50 16.62 16.30 16.43 913,922 -0.14(-0.84%)
Sep 22, 2004 16.56 16.69 16.38 16.57 988,206 -0.22(-1.29%)
Sep 21, 2004 16.37 16.78 16.37 16.78 1,508,338 +0.58(+3.57%)
Sep 20, 2004 16.53 16.54 16.16 16.21 1,082,567 -0.32(-1.94%)
Sep 17, 2004 16.48 16.53 16.28 16.53 1,173,629 +0.08(+0.51%)
Sep 16, 2004 16.24 16.71 16.24 16.44 903,310 +0.17(+1.07%)
Sep 15, 2004 16.21 16.36 16.15 16.27 478,400 +0.00(+0.00%)
Sep 14, 2004 16.39 16.39 15.95 16.27 563,296 -0.21(-1.27%)
Sep 13, 2004 16.13 16.52 16.09 16.48 1,089,594 +0.33(+2.03%)
Sep 10, 2004 15.69 16.21 15.68 16.15 863,300 +0.47(+3.03%)
Sep 09, 2004 15.71 15.79 15.27 15.68 1,105,368 -0.15(-0.93%)
Sep 08, 2004 15.77 16.12 15.77 15.82 643,603 -0.06(-0.39%)
Sep 07, 2004 16.00 16.21 15.83 15.88 1,317,752 -0.12(-0.74%)
Sep 03, 2004 15.98 16.16 15.91 16.00 1,105,655 +0.02(+0.13%)
Sep 02, 2004 15.65 16.03 15.65 15.98 1,530,135 +0.28(+1.78%)
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.