Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 21.52 21.54 21.27 21.40 104,560,520 -0.03(-0.14%)
Oct 28, 2004 21.51 21.84 21.35 21.43 82,408,904 -0.11(-0.50%)
Oct 27, 2004 21.32 21.69 21.10 21.54 94,605,656 +0.19(+0.90%)
Oct 26, 2004 21.20 21.35 21.14 21.35 100,583,152 +0.21(+0.98%)
Oct 25, 2004 21.17 21.25 21.08 21.14 80,409,304 -0.08(-0.40%)
Oct 22, 2004 21.66 21.69 21.10 21.23 133,183,880 -0.63(-2.87%)
Oct 21, 2004 22.05 22.11 21.79 21.85 124,134,912 -0.11(-0.49%)
Oct 20, 2004 21.59 22.00 21.52 21.96 90,274,128 +0.40(+1.85%)
Oct 19, 2004 21.83 21.88 21.56 21.56 74,524,600 -0.18(-0.81%)
Oct 18, 2004 21.48 21.77 21.41 21.74 65,800,388 +0.32(+1.50%)
Oct 15, 2004 21.40 21.61 21.29 21.42 65,117,952 +0.15(+0.68%)
Oct 14, 2004 21.46 21.55 21.27 21.27 54,297,568 -0.18(-0.82%)
Oct 13, 2004 21.57 21.63 21.38 21.45 64,689,572 +0.00(+0.00%)
Oct 12, 2004 21.30 21.55 21.28 21.45 73,722,720 -0.02(-0.11%)
Oct 11, 2004 21.58 21.59 21.37 21.47 58,404,056 +0.05(+0.25%)
Oct 08, 2004 21.50 21.68 21.40 21.42 64,762,624 -0.14(-0.64%)
Oct 07, 2004 21.84 21.88 21.55 21.56 50,184,676 -0.28(-1.26%)
Oct 06, 2004 21.72 21.85 21.60 21.83 74,489,448 +0.11(+0.53%)
Oct 05, 2004 21.54 21.77 21.50 21.72 75,819,944 +0.20(+0.92%)
Oct 04, 2004 21.76 21.78 21.48 21.52 81,045,344 -0.10(-0.46%)
Oct 01, 2004 21.29 21.67 21.26 21.62 86,647,256 +0.46(+2.17%)
Sep 30, 2004 21.11 21.27 21.06 21.16 93,070,640 +0.05(+0.25%)
Sep 29, 2004 20.86 21.19 20.84 21.10 80,409,048 +0.24(+1.14%)
Sep 28, 2004 20.82 20.94 20.69 20.87 81,096,184 +0.06(+0.29%)
Sep 27, 2004 20.79 20.91 20.76 20.81 62,484,800 -0.08(-0.37%)
Sep 24, 2004 20.96 21.01 20.81 20.88 65,158,856 -0.05(-0.22%)
Sep 23, 2004 20.81 20.96 20.79 20.93 68,159,368 +0.18(+0.85%)
Sep 22, 2004 20.87 21.23 20.71 20.75 89,399,720 -0.11(-0.51%)
Sep 21, 2004 21.00 21.07 20.85 20.86 96,542,136 -0.19(-0.91%)
Sep 20, 2004 21.00 21.16 20.91 21.05 67,320,112 +0.00(+0.00%)
Sep 17, 2004 20.96 21.07 20.86 21.05 85,314,536 +0.19(+0.92%)
Sep 16, 2004 20.83 20.93 20.79 20.86 46,982,912 +0.05(+0.26%)
Sep 15, 2004 20.94 20.97 20.77 20.81 68,747,312 -0.19(-0.91%)
Sep 14, 2004 20.94 21.05 20.87 21.00 73,078,576 +0.15(+0.70%)
Sep 13, 2004 21.07 21.10 20.46 20.85 63,040,992 -0.18(-0.87%)
Sep 10, 2004 20.92 21.05 20.80 21.04 68,824,160 +0.16(+0.77%)
Sep 09, 2004 20.89 21.02 20.80 20.87 74,365,424 +0.02(+0.07%)
Sep 08, 2004 20.89 21.02 20.77 20.86 69,626,032 -0.08(-0.37%)
Sep 07, 2004 20.88 20.95 20.78 20.94 58,668,560 +0.19(+0.92%)
Sep 03, 2004 21.01 21.13 20.74 20.74 60,342,624 -0.39(-1.85%)
Sep 02, 2004 20.97 21.18 20.93 21.13 55,098,660 +0.18(+0.84%)
Sep 01, 2004 20.84 21.06 20.77 20.96 63,391,616 +0.07(+0.33%)
Aug 31, 2004 20.88 20.91 20.70 20.89 68,095,200 +0.00(+0.00%)
Aug 30, 2004 20.89 20.96 20.55 20.89 47,934,424 -0.12(-0.58%)
Aug 27, 2004 21.04 21.16 21.00 21.01 43,450,784 +0.02(+0.07%)
Aug 26, 2004 21.01 21.12 20.96 21.00 46,347,788 -0.08(-0.40%)
Aug 25, 2004 20.82 21.17 20.80 21.08 69,932,616 +0.24(+1.14%)
Aug 24, 2004 20.97 21.01 20.73 20.84 53,365,268 +0.00(+0.00%)
Aug 23, 2004 20.87 20.91 20.75 20.84 51,714,596 +0.03(+0.15%)
Aug 20, 2004 20.76 20.94 20.69 20.81 60,761,336 +0.06(+0.29%)
Aug 19, 2004 20.93 21.00 20.67 20.75 60,497,616 -0.26(-1.24%)
Aug 18, 2004 20.61 21.04 20.58 21.01 76,899,784 +0.31(+1.52%)
Aug 17, 2004 20.83 20.95 20.65 20.70 74,332,752 -0.03(-0.15%)
Aug 16, 2004 20.68 20.81 20.63 20.73 71,023,176 +0.05(+0.26%)
Aug 13, 2004 20.67 20.85 20.65 20.68 56,629,624 +0.11(+0.52%)
Aug 12, 2004 20.84 20.90 20.55 20.57 65,707,600 -0.41(-1.93%)
Aug 11, 2004 20.96 21.05 20.81 20.97 69,389,760 -0.24(-1.12%)
Aug 10, 2004 20.89 21.23 20.85 21.21 75,316,808 +0.41(+1.99%)
Aug 09, 2004 20.86 20.87 20.74 20.80 67,795,672 +0.03(+0.15%)
Aug 06, 2004 20.95 21.32 20.71 20.77 98,833,808 -0.30(-1.42%)
Aug 05, 2004 21.55 21.59 21.06 21.07 72,649,544 -0.41(-1.89%)
Aug 04, 2004 21.43 21.58 21.42 21.47 60,399,472 -0.01(-0.04%)
Aug 03, 2004 21.72 21.75 21.43 21.48 70,557,552 -0.34(-1.58%)
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.