Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.11 20.23 19.92 20.12 509,024 +0.03(+0.14%)
Nov 29, 2004 20.03 20.22 19.83 20.09 619,491 +0.15(+0.75%)
Nov 26, 2004 19.62 19.98 19.62 19.94 158,457 +0.33(+1.67%)
Nov 24, 2004 19.70 19.88 19.62 19.62 769,608 -0.08(-0.42%)
Nov 23, 2004 19.37 19.85 19.35 19.70 943,429 +0.38(+1.95%)
Nov 22, 2004 19.14 19.39 19.12 19.32 517,071 +0.05(+0.25%)
Nov 19, 2004 19.55 19.55 19.23 19.27 270,533 -0.29(-1.50%)
Nov 18, 2004 19.36 19.62 19.36 19.57 415,530 +0.24(+1.24%)
Nov 17, 2004 19.34 19.57 19.25 19.33 385,243 +0.16(+0.82%)
Nov 16, 2004 19.00 19.27 18.95 19.17 388,316 +0.17(+0.90%)
Nov 15, 2004 19.08 19.08 18.82 19.00 898,657 +0.04(+0.22%)
Nov 12, 2004 19.12 19.14 18.90 18.96 444,793 -0.23(-1.21%)
Nov 11, 2004 19.05 19.23 19.04 19.19 300,088 +0.17(+0.90%)
Nov 10, 2004 19.23 19.24 18.94 19.02 285,018 -0.06(-0.32%)
Nov 09, 2004 18.99 19.21 18.90 19.08 690,892 +0.15(+0.79%)
Nov 08, 2004 19.00 19.10 18.87 18.93 289,408 -0.13(-0.68%)
Nov 05, 2004 19.27 19.39 19.01 19.06 468,642 -0.20(-1.06%)
Nov 04, 2004 18.86 19.29 18.86 19.27 455,766 +0.33(+1.77%)
Nov 03, 2004 18.93 19.14 18.64 18.93 503,757 +0.08(+0.44%)
Nov 02, 2004 19.00 19.07 18.74 18.85 349,396 -0.05(-0.25%)
Nov 01, 2004 18.56 18.97 18.52 18.90 316,037 +0.25(+1.36%)
Oct 29, 2004 18.64 18.80 18.58 18.64 250,488 -0.08(-0.40%)
Oct 28, 2004 18.86 18.86 18.34 18.72 513,999 +0.13(+0.70%)
Oct 27, 2004 17.91 18.59 17.91 18.59 436,892 +0.55(+3.07%)
Oct 26, 2004 17.98 18.11 17.69 18.04 359,199 +0.13(+0.72%)
Oct 25, 2004 17.65 17.94 17.65 17.91 297,455 +0.16(+0.92%)
Oct 22, 2004 17.80 18.03 17.65 17.74 348,665 -0.14(-0.76%)
Oct 21, 2004 17.91 18.19 17.74 17.88 1,141,684 -0.03(-0.15%)
Oct 20, 2004 17.61 17.94 17.58 17.91 498,490 +0.21(+1.20%)
Oct 19, 2004 18.27 18.27 17.68 17.69 485,175 -0.57(-3.14%)
Oct 18, 2004 18.11 18.27 17.80 18.27 393,144 +0.12(+0.68%)
Oct 15, 2004 18.04 18.37 18.04 18.15 347,640 +0.14(+0.80%)
Oct 14, 2004 18.09 18.19 17.95 18.00 166,212 -0.13(-0.72%)
Oct 13, 2004 18.49 18.49 18.02 18.13 399,728 -0.29(-1.60%)
Oct 12, 2004 17.91 18.45 17.89 18.43 399,582 +0.46(+2.55%)
Oct 11, 2004 18.11 18.11 17.87 17.97 555,991 -0.14(-0.76%)
Oct 08, 2004 18.18 18.29 18.06 18.11 454,303 -0.17(-0.93%)
Oct 07, 2004 18.40 18.40 18.21 18.28 460,887 -0.11(-0.60%)
Oct 06, 2004 18.28 18.45 18.28 18.39 895,584 +0.10(+0.56%)
Oct 05, 2004 18.48 18.52 18.26 18.28 616,711 -0.17(-0.93%)
Oct 04, 2004 18.45 18.53 18.39 18.45 961,425 +0.03(+0.19%)
Oct 01, 2004 18.25 18.45 18.25 18.42 496,734 +0.20(+1.09%)
Sep 30, 2004 18.30 18.35 18.06 18.22 510,341 -0.08(-0.41%)
Sep 29, 2004 18.25 18.36 18.18 18.30 332,716 -0.05(-0.26%)
Sep 28, 2004 18.32 18.45 18.19 18.34 367,100 +0.10(+0.52%)
Sep 27, 2004 18.46 18.46 18.04 18.25 326,132 -0.20(-1.11%)
Sep 24, 2004 18.50 18.62 18.45 18.45 548,529 -0.10(-0.55%)
Sep 23, 2004 18.39 18.60 18.21 18.56 385,097 +0.19(+1.04%)
Sep 22, 2004 18.32 18.39 18.04 18.36 256,341 -0.12(-0.63%)
Sep 21, 2004 18.32 18.51 18.23 18.48 581,157 +0.23(+1.24%)
Sep 20, 2004 18.28 18.40 18.08 18.26 187,720 -0.13(-0.71%)
Sep 17, 2004 18.32 18.50 18.23 18.39 666,750 +0.09(+0.49%)
Sep 16, 2004 18.21 18.31 18.18 18.30 181,136 +0.18(+0.98%)
Sep 15, 2004 18.04 18.16 17.91 18.12 354,517 -0.03(-0.19%)
Sep 14, 2004 18.25 18.32 18.04 18.15 258,096 -0.15(-0.82%)
Sep 13, 2004 18.39 18.41 18.21 18.30 206,594 -0.10(-0.56%)
Sep 10, 2004 18.33 18.45 18.13 18.41 318,085 +0.03(+0.15%)
Sep 09, 2004 18.35 18.50 18.23 18.38 313,257 +0.10(+0.52%)
Sep 08, 2004 18.39 18.50 18.19 18.28 305,795 -0.17(-0.93%)
Sep 07, 2004 18.35 18.49 18.32 18.45 382,902 +0.20(+1.12%)
Sep 03, 2004 18.52 18.52 18.23 18.25 317,792 -0.27(-1.48%)
Sep 02, 2004 18.49 18.54 18.39 18.52 215,958 +0.07(+0.37%)
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.