Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.74 20.99 20.72 20.96 133,267 +0.10(+0.47%)
Nov 29, 2004 20.71 21.05 20.50 20.86 192,233 +0.22(+1.06%)
Nov 26, 2004 20.60 20.67 20.60 20.65 32,860 +0.07(+0.35%)
Nov 24, 2004 20.43 20.65 20.34 20.57 111,177 +0.16(+0.78%)
Nov 23, 2004 20.27 20.42 20.00 20.42 138,561 +0.15(+0.73%)
Nov 22, 2004 19.82 20.27 19.70 20.27 218,886 +0.50(+2.52%)
Nov 19, 2004 20.11 20.26 19.76 19.77 134,544 -0.44(-2.20%)
Nov 18, 2004 20.37 20.46 20.05 20.21 104,970 -0.14(-0.70%)
Nov 17, 2004 20.48 20.60 20.27 20.36 132,536 +0.05(+0.24%)
Nov 16, 2004 20.57 20.58 20.30 20.31 120,122 -0.29(-1.41%)
Nov 15, 2004 20.51 20.60 20.28 20.60 104,605 +0.08(+0.40%)
Nov 12, 2004 20.27 20.51 20.09 20.51 127,790 +0.08(+0.40%)
Nov 11, 2004 20.36 20.43 20.17 20.43 142,942 +0.21(+1.06%)
Nov 10, 2004 20.30 20.40 20.14 20.22 109,351 -0.05(-0.24%)
Nov 09, 2004 20.14 20.30 20.11 20.27 103,327 +0.05(+0.27%)
Nov 08, 2004 20.24 20.27 20.13 20.21 68,276 +0.03(+0.16%)
Nov 05, 2004 20.21 20.35 20.10 20.18 131,989 -0.03(-0.16%)
Nov 04, 2004 20.09 20.22 19.90 20.21 159,007 +0.01(+0.03%)
Nov 03, 2004 19.97 20.21 19.72 20.21 178,906 +0.37(+1.88%)
Nov 02, 2004 19.94 20.14 19.72 19.83 144,403 -0.17(-0.85%)
Nov 01, 2004 20.13 20.13 19.83 20.00 131,258 -0.08(-0.41%)
Oct 29, 2004 20.15 20.27 19.97 20.09 154,261 -0.18(-0.89%)
Oct 28, 2004 20.13 20.27 19.99 20.27 110,264 +0.01(+0.05%)
Oct 27, 2004 19.69 20.27 19.57 20.26 178,723 +0.62(+3.15%)
Oct 26, 2004 19.34 19.71 19.06 19.64 125,964 +0.40(+2.08%)
Oct 25, 2004 18.87 19.42 18.82 19.24 154,443 +0.31(+1.65%)
Oct 22, 2004 19.50 19.50 18.91 18.93 109,534 -0.49(-2.54%)
Oct 21, 2004 19.16 19.51 19.03 19.42 155,356 +0.32(+1.69%)
Oct 20, 2004 19.42 19.42 19.03 19.10 144,768 -0.24(-1.22%)
Oct 19, 2004 19.39 19.62 19.26 19.33 223,998 -0.14(-0.70%)
Oct 18, 2004 19.48 19.62 19.30 19.47 130,528 -0.04(-0.22%)
Oct 15, 2004 19.22 19.60 19.10 19.51 123,591 +0.41(+2.15%)
Oct 14, 2004 19.25 19.39 19.09 19.10 106,978 -0.30(-1.55%)
Oct 13, 2004 19.48 19.50 19.26 19.40 143,672 -0.01(-0.06%)
Oct 12, 2004 19.45 19.50 19.22 19.41 173,429 +0.01(+0.03%)
Oct 11, 2004 19.18 19.41 19.18 19.41 62,434 +0.23(+1.20%)
Oct 08, 2004 19.25 19.50 19.18 19.18 95,295 -0.19(-0.96%)
Oct 07, 2004 19.56 19.64 19.36 19.36 119,940 -0.36(-1.81%)
Oct 06, 2004 19.39 19.72 19.39 19.72 135,822 +0.28(+1.47%)
Oct 05, 2004 19.64 19.68 19.42 19.43 131,806 -0.19(-0.98%)
Oct 04, 2004 19.63 19.68 19.51 19.63 121,765 +0.06(+0.31%)
Oct 01, 2004 19.00 19.57 18.95 19.57 260,144 +0.59(+3.09%)
Sep 30, 2004 18.87 19.09 18.68 18.98 211,036 +0.16(+0.84%)
Sep 29, 2004 18.53 18.83 18.40 18.82 141,482 +0.41(+2.23%)
Sep 28, 2004 18.29 18.51 18.22 18.41 221,077 +0.19(+1.05%)
Sep 27, 2004 18.53 18.53 18.20 18.22 164,301 -0.29(-1.57%)
Sep 24, 2004 18.57 18.74 18.46 18.51 246,087 -0.08(-0.44%)
Sep 23, 2004 18.56 18.75 18.48 18.59 112,820 +0.03(+0.15%)
Sep 22, 2004 18.96 18.96 18.47 18.56 191,137 -0.55(-2.87%)
Sep 21, 2004 18.81 19.17 18.70 19.11 161,563 +0.35(+1.87%)
Sep 20, 2004 18.99 19.05 18.76 18.76 157,729 -0.31(-1.61%)
Sep 17, 2004 19.40 19.77 18.89 19.07 293,735 -0.30(-1.53%)
Sep 16, 2004 19.06 19.40 19.04 19.36 123,591 +0.22(+1.17%)
Sep 15, 2004 19.10 19.20 18.88 19.14 254,120 +0.03(+0.17%)
Sep 14, 2004 19.13 19.28 18.97 19.11 166,857 -0.14(-0.71%)
Sep 13, 2004 19.04 19.24 18.97 19.24 179,819 +0.11(+0.57%)
Sep 10, 2004 19.08 19.13 18.79 19.13 142,029 +0.04(+0.23%)
Sep 09, 2004 18.76 19.17 18.59 19.09 186,573 +0.38(+2.02%)
Sep 08, 2004 18.88 18.90 18.54 18.71 162,293 -0.20(-1.07%)
Sep 07, 2004 18.68 18.91 18.68 18.91 105,700 +0.27(+1.44%)
Sep 03, 2004 18.71 18.87 18.49 18.65 83,611 -0.07(-0.35%)
Sep 02, 2004 18.33 18.71 18.33 18.71 105,883 +0.28(+1.55%)
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.