Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.87 16.12 15.86 16.04 2,608,215 +0.17(+1.10%)
Sep 29, 2004 16.14 16.17 15.74 15.87 2,940,272 -0.27(-1.66%)
Sep 28, 2004 15.92 16.17 15.83 16.14 2,553,922 +0.41(+2.62%)
Sep 27, 2004 15.78 15.91 15.60 15.72 2,172,976 -0.02(-0.15%)
Sep 24, 2004 15.58 15.87 15.51 15.75 3,425,172 +0.36(+2.35%)
Sep 23, 2004 15.45 15.49 15.26 15.39 1,829,468 -0.16(-1.02%)
Sep 22, 2004 15.60 15.60 15.37 15.55 2,301,888 -0.05(-0.32%)
Sep 21, 2004 15.16 15.65 15.13 15.60 2,387,186 +0.48(+3.19%)
Sep 20, 2004 15.04 15.16 15.02 15.11 2,302,660 +0.07(+0.49%)
Sep 17, 2004 14.87 15.08 14.85 15.04 2,188,672 +0.23(+1.52%)
Sep 16, 2004 14.83 14.83 14.69 14.81 1,558,779 +0.05(+0.34%)
Sep 15, 2004 14.81 14.84 14.69 14.76 2,571,548 -0.04(-0.24%)
Sep 14, 2004 14.76 14.83 14.65 14.80 2,888,167 +0.15(+1.01%)
Sep 13, 2004 14.60 14.73 14.60 14.65 2,853,044 +0.10(+0.69%)
Sep 10, 2004 14.65 14.68 14.50 14.55 2,355,022 -0.05(-0.37%)
Sep 09, 2004 14.38 14.65 14.37 14.61 3,107,523 +0.23(+1.57%)
Sep 08, 2004 14.38 14.41 14.32 14.38 2,914,413 +0.00(+0.00%)
Sep 07, 2004 14.34 14.40 14.19 14.38 2,842,495 +0.04(+0.27%)
Sep 03, 2004 14.40 14.40 14.18 14.34 2,150,976 -0.07(-0.51%)
Sep 02, 2004 14.46 14.46 14.34 14.41 2,557,268 +0.17(+1.23%)
Sep 01, 2004 14.10 14.24 14.03 14.24 2,437,747 +0.14(+1.02%)
Aug 31, 2004 13.80 14.10 13.77 14.10 2,361,841 +0.33(+2.40%)
Aug 30, 2004 13.89 13.92 13.69 13.77 1,817,117 -0.07(-0.48%)
Aug 27, 2004 13.78 13.87 13.74 13.83 1,542,568 +0.09(+0.68%)
Aug 26, 2004 13.57 13.78 13.46 13.74 3,042,295 +0.17(+1.29%)
Aug 25, 2004 13.43 13.58 13.38 13.56 3,513,171 +0.23(+1.75%)
Aug 24, 2004 13.21 13.33 13.04 13.33 4,097,521 +0.12(+0.94%)
Aug 23, 2004 13.42 13.44 13.19 13.21 2,919,816 -0.16(-1.16%)
Aug 20, 2004 13.45 13.54 13.32 13.36 3,383,230 -0.03(-0.23%)
Aug 19, 2004 13.49 13.50 13.35 13.39 2,077,900 -0.05(-0.38%)
Aug 18, 2004 13.45 13.51 13.23 13.44 3,196,166 +0.06(+0.44%)
Aug 17, 2004 13.76 13.79 13.38 13.38 2,705,092 -0.46(-3.31%)
Aug 16, 2004 13.68 14.06 13.56 13.84 2,569,876 +0.18(+1.31%)
Aug 13, 2004 13.50 13.71 13.46 13.66 2,039,175 +0.21(+1.56%)
Aug 12, 2004 13.56 13.60 13.43 13.45 2,343,572 -0.09(-0.69%)
Aug 11, 2004 13.74 13.85 13.49 13.55 3,257,020 -0.27(-1.94%)
Aug 10, 2004 14.06 14.06 13.78 13.82 1,725,644 -0.14(-1.00%)
Aug 09, 2004 13.77 14.06 13.72 13.96 1,715,223 +0.29(+2.10%)
Aug 06, 2004 13.91 13.94 13.67 13.67 1,824,065 -0.24(-1.76%)
Aug 05, 2004 14.28 14.34 13.91 13.91 3,322,119 -0.29(-2.05%)
Aug 04, 2004 14.64 14.64 14.16 14.20 3,798,656 -0.44(-2.97%)
Aug 03, 2004 14.66 14.78 14.61 14.64 2,120,099 +0.01(+0.05%)
Aug 02, 2004 14.65 14.71 14.40 14.63 2,165,643 -0.01(-0.05%)
Jul 30, 2004 14.59 14.69 14.53 14.64 1,910,521 +0.09(+0.61%)
Jul 29, 2004 14.44 14.58 14.34 14.55 2,060,017 +0.22(+1.55%)
Jul 28, 2004 14.30 14.42 14.19 14.33 2,099,643 +0.03(+0.22%)
Jul 27, 2004 13.60 14.42 13.60 14.30 4,043,100 +0.11(+0.74%)
Jul 26, 2004 14.46 14.47 14.13 14.19 1,660,287 -0.13(-0.90%)
Jul 23, 2004 14.47 14.47 14.21 14.32 1,572,802 -0.10(-0.67%)
Jul 22, 2004 14.46 14.59 14.34 14.42 2,822,553 +0.05(+0.38%)
Jul 21, 2004 14.61 14.72 14.34 14.36 3,579,943 -0.24(-1.62%)
Jul 20, 2004 14.59 14.60 14.44 14.60 1,341,481 +0.06(+0.40%)
Jul 19, 2004 14.61 14.68 14.46 14.54 1,499,726 -0.07(-0.45%)
Jul 16, 2004 14.61 14.63 14.55 14.61 1,589,785 +0.15(+1.02%)
Jul 15, 2004 14.36 14.55 14.33 14.46 1,517,352 +0.09(+0.62%)
Jul 14, 2004 14.01 14.38 14.01 14.37 2,496,928 +0.19(+1.31%)
Jul 13, 2004 14.26 14.27 14.12 14.19 1,998,778 -0.07(-0.52%)
Jul 12, 2004 14.46 14.46 14.19 14.26 2,092,181 -0.17(-1.21%)
Jul 09, 2004 14.54 14.63 14.43 14.43 2,470,683 -0.08(-0.56%)
Jul 08, 2004 14.77 14.77 14.28 14.52 3,576,855 +0.10(+0.70%)
Jul 07, 2004 14.26 14.45 14.06 14.41 5,689,107 -0.29(-1.96%)
Jul 06, 2004 14.80 15.09 14.67 14.70 2,702,519 -0.07(-0.45%)
Jul 02, 2004 14.61 14.83 14.51 14.77 1,851,211 +0.21(+1.41%)
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.