Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.40 18.67 18.39 18.44 1,931,828 -0.09(-0.48%)
Nov 29, 2004 18.96 19.01 18.46 18.53 2,652,421 -0.65(-3.39%)
Nov 26, 2004 19.14 19.51 18.85 19.18 1,335,384 +0.01(+0.07%)
Nov 24, 2004 18.99 19.22 18.80 19.17 2,206,816 +0.36(+1.93%)
Nov 23, 2004 18.67 18.84 18.43 18.80 2,085,049 +0.25(+1.33%)
Nov 22, 2004 18.27 18.58 18.26 18.56 1,852,238 +0.24(+1.31%)
Nov 19, 2004 18.74 18.82 18.15 18.32 2,925,264 -0.42(-2.22%)
Nov 18, 2004 18.68 18.88 18.49 18.73 1,582,969 +0.05(+0.28%)
Nov 17, 2004 18.92 19.16 18.62 18.68 2,365,041 +0.02(+0.09%)
Nov 16, 2004 18.67 18.76 18.53 18.66 1,847,473 -0.29(-1.53%)
Nov 15, 2004 18.76 19.16 18.64 18.95 2,960,055 +0.18(+0.97%)
Nov 12, 2004 18.01 18.80 17.99 18.77 2,738,682 +0.82(+4.56%)
Nov 11, 2004 18.06 18.13 17.87 17.95 1,316,083 -0.07(-0.36%)
Nov 10, 2004 18.25 18.29 17.98 18.02 2,406,504 -0.11(-0.61%)
Nov 09, 2004 18.03 18.51 18.03 18.13 3,437,591 +0.39(+2.21%)
Nov 08, 2004 17.58 17.76 17.57 17.74 1,202,656 +0.06(+0.33%)
Nov 05, 2004 17.79 17.79 17.32 17.68 4,356,443 -0.11(-0.60%)
Nov 04, 2004 17.39 17.83 17.37 17.79 4,111,002 -0.11(-0.61%)
Nov 03, 2004 17.85 18.05 17.67 17.89 2,107,687 +0.05(+0.27%)
Nov 02, 2004 17.56 18.09 17.46 17.85 3,144,969 +0.29(+1.66%)
Nov 01, 2004 17.24 17.61 17.24 17.55 2,462,264 +0.30(+1.71%)
Oct 29, 2004 17.21 17.38 16.89 17.26 1,748,820 -0.00(-0.02%)
Oct 28, 2004 17.17 17.44 17.13 17.26 1,612,994 +0.10(+0.61%)
Oct 27, 2004 17.18 17.31 16.87 17.16 2,870,219 -0.01(-0.04%)
Oct 26, 2004 16.87 17.20 16.69 17.16 3,532,907 +0.61(+3.68%)
Oct 25, 2004 16.16 16.71 16.15 16.56 3,270,072 +0.50(+3.14%)
Oct 22, 2004 15.99 16.22 15.91 16.05 1,729,757 -0.12(-0.71%)
Oct 21, 2004 16.07 16.36 15.81 16.17 2,134,852 +0.20(+1.25%)
Oct 20, 2004 15.86 16.05 15.76 15.97 2,170,834 -0.08(-0.52%)
Oct 19, 2004 16.15 16.47 15.97 16.05 2,237,079 -0.21(-1.29%)
Oct 18, 2004 16.05 16.33 15.98 16.26 2,080,760 -0.10(-0.64%)
Oct 15, 2004 16.27 16.41 16.18 16.37 1,710,217 +0.10(+0.65%)
Oct 14, 2004 16.24 16.44 16.10 16.26 2,177,268 +0.03(+0.17%)
Oct 13, 2004 16.57 16.64 16.05 16.23 3,863,656 -0.48(-2.85%)
Oct 12, 2004 16.39 16.77 16.26 16.71 2,712,709 +0.32(+1.93%)
Oct 11, 2004 16.59 16.66 16.36 16.39 1,934,449 -0.12(-0.75%)
Oct 08, 2004 16.62 16.77 16.21 16.52 3,652,768 +0.02(+0.10%)
Oct 07, 2004 17.11 17.12 16.44 16.50 4,410,058 -0.61(-3.58%)
Oct 06, 2004 16.75 17.35 16.69 17.11 4,556,131 +0.39(+2.33%)
Oct 05, 2004 16.57 16.89 16.41 16.72 6,936,423 -0.25(-1.47%)
Oct 04, 2004 17.78 17.89 16.87 16.97 5,847,908 -0.76(-4.27%)
Oct 01, 2004 17.73 17.83 17.54 17.73 1,867,489 +0.00(+0.01%)
Sep 30, 2004 17.40 17.84 17.30 17.73 2,543,760 +0.33(+1.87%)
Sep 29, 2004 17.65 17.82 17.36 17.40 2,608,099 -0.16(-0.92%)
Sep 28, 2004 17.93 18.02 17.50 17.56 3,127,812 -0.38(-2.14%)
Sep 27, 2004 17.53 18.17 17.35 17.95 5,319,616 +0.42(+2.42%)
Sep 24, 2004 17.61 17.63 17.31 17.52 2,998,658 -0.08(-0.45%)
Sep 23, 2004 17.71 17.75 17.48 17.60 3,398,273 -0.10(-0.58%)
Sep 22, 2004 17.43 17.93 17.27 17.71 7,444,460 +0.22(+1.24%)
Sep 21, 2004 16.58 17.60 16.35 17.49 12,917,775 +1.49(+9.32%)
Sep 20, 2004 15.83 16.29 15.83 16.00 3,376,827 -0.20(-1.24%)
Sep 17, 2004 16.28 16.30 16.12 16.20 2,624,302 +0.11(+0.68%)
Sep 16, 2004 16.00 16.14 15.90 16.09 2,096,725 +0.15(+0.93%)
Sep 15, 2004 16.07 16.14 15.90 15.94 2,107,210 -0.27(-1.67%)
Sep 14, 2004 16.06 16.26 15.98 16.21 2,054,071 +0.12(+0.74%)
Sep 13, 2004 15.77 16.14 15.77 16.09 2,645,749 +0.33(+2.06%)
Sep 10, 2004 15.76 15.80 15.58 15.77 1,701,400 +0.01(+0.08%)
Sep 09, 2004 15.53 15.79 15.51 15.76 3,305,816 +0.23(+1.47%)
Sep 08, 2004 15.53 15.64 15.41 15.53 3,029,398 -0.07(-0.44%)
Sep 07, 2004 15.16 15.72 15.07 15.60 4,386,467 +0.75(+5.03%)
Sep 03, 2004 14.67 14.88 14.66 14.85 1,281,769 +0.09(+0.58%)
Sep 02, 2004 14.78 14.81 14.60 14.76 1,466,921 -0.03(-0.23%)
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.