Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.81 20.86 20.49 20.52 2,974,442 -0.28(-1.33%)
Nov 29, 2004 21.14 21.25 20.79 20.79 2,558,254 -0.35(-1.65%)
Nov 26, 2004 21.14 21.33 21.11 21.14 793,073 +0.01(+0.03%)
Nov 24, 2004 21.02 21.27 21.00 21.14 2,881,845 +0.22(+1.06%)
Nov 23, 2004 20.88 21.10 20.85 20.91 2,408,699 +0.04(+0.20%)
Nov 22, 2004 20.39 20.87 20.33 20.87 3,203,105 +0.46(+2.24%)
Nov 19, 2004 20.53 20.53 20.26 20.42 3,516,870 -0.11(-0.56%)
Nov 18, 2004 20.54 20.69 20.49 20.53 2,148,060 -0.01(-0.03%)
Nov 17, 2004 21.18 21.18 20.48 20.54 1,709,388 -0.23(-1.10%)
Nov 16, 2004 20.79 20.97 20.71 20.76 1,396,122 -0.02(-0.12%)
Nov 15, 2004 20.90 21.02 20.75 20.79 1,507,706 -0.23(-1.11%)
Nov 12, 2004 20.66 21.02 20.57 21.02 1,714,884 +0.37(+1.77%)
Nov 11, 2004 20.54 20.71 20.39 20.66 1,350,989 +0.14(+0.67%)
Nov 10, 2004 20.61 20.61 20.40 20.52 1,185,280 -0.01(-0.03%)
Nov 09, 2004 20.65 20.69 20.45 20.52 1,421,104 -0.09(-0.44%)
Nov 08, 2004 20.66 20.81 20.51 20.61 1,475,063 -0.02(-0.09%)
Nov 05, 2004 20.72 20.91 20.40 20.63 2,913,321 -0.19(-0.89%)
Nov 04, 2004 20.15 20.84 20.15 20.82 3,192,779 +0.68(+3.37%)
Nov 03, 2004 19.84 20.21 19.78 20.14 2,574,741 +0.68(+3.52%)
Nov 02, 2004 19.89 19.92 19.42 19.45 2,419,024 -0.44(-2.20%)
Nov 01, 2004 19.82 19.96 19.77 19.89 1,906,408 +0.12(+0.61%)
Oct 29, 2004 19.72 19.84 19.59 19.77 2,483,809 +0.02(+0.09%)
Oct 28, 2004 19.98 19.99 19.68 19.75 3,853,452 -0.23(-1.14%)
Oct 27, 2004 19.75 19.99 19.75 19.98 2,129,074 +0.10(+0.51%)
Oct 26, 2004 19.41 19.88 19.29 19.88 3,029,235 +0.47(+2.44%)
Oct 25, 2004 19.38 19.49 19.29 19.41 1,921,396 +0.14(+0.72%)
Oct 22, 2004 19.06 19.41 19.06 19.27 2,066,788 +0.23(+1.23%)
Oct 21, 2004 19.06 19.17 18.94 19.03 2,359,402 +0.20(+1.05%)
Oct 20, 2004 18.91 18.99 18.76 18.84 2,654,015 -0.14(-0.76%)
Oct 19, 2004 19.15 19.76 18.94 18.98 1,940,882 -0.19(-0.97%)
Oct 18, 2004 19.26 19.32 19.14 19.17 2,984,768 -0.19(-0.96%)
Oct 15, 2004 19.09 19.44 19.09 19.35 1,803,318 +0.26(+1.38%)
Oct 14, 2004 19.03 19.12 19.03 19.09 1,185,613 -0.04(-0.19%)
Oct 13, 2004 19.35 19.37 18.99 19.12 1,980,685 -0.25(-1.27%)
Oct 12, 2004 19.30 19.41 19.27 19.37 1,930,223 +0.01(+0.06%)
Oct 11, 2004 19.41 19.44 19.29 19.36 950,955 -0.08(-0.43%)
Oct 08, 2004 19.42 19.49 19.27 19.44 1,981,351 +0.11(+0.56%)
Oct 07, 2004 19.41 19.51 19.33 19.33 1,027,565 -0.12(-0.62%)
Oct 06, 2004 19.41 19.51 19.38 19.45 1,874,431 +0.08(+0.43%)
Oct 05, 2004 19.33 19.54 19.29 19.37 2,809,399 +0.05(+0.25%)
Oct 04, 2004 19.36 19.40 19.27 19.32 1,154,137 -0.06(-0.31%)
Oct 01, 2004 19.20 19.41 19.12 19.38 1,470,067 +0.19(+1.00%)
Sep 30, 2004 19.21 19.24 19.02 19.19 2,207,849 -0.08(-0.44%)
Sep 29, 2004 19.36 19.39 19.02 19.27 1,629,948 -0.14(-0.74%)
Sep 28, 2004 19.39 19.49 19.27 19.42 1,359,150 -0.01(-0.03%)
Sep 27, 2004 19.36 19.45 19.24 19.42 1,376,470 -0.01(-0.06%)
Sep 24, 2004 19.24 19.50 19.17 19.44 2,049,634 -0.04(-0.22%)
Sep 23, 2004 19.57 19.68 19.46 19.48 1,226,749 -0.13(-0.67%)
Sep 22, 2004 19.66 19.71 19.51 19.61 1,522,694 -0.15(-0.76%)
Sep 21, 2004 19.71 19.80 19.62 19.76 1,033,560 +0.04(+0.21%)
Sep 20, 2004 19.67 19.77 19.60 19.72 1,007,913 +0.00(+0.00%)
Sep 17, 2004 19.75 19.82 19.69 19.72 1,570,159 +0.02(+0.12%)
Sep 16, 2004 19.60 19.78 19.59 19.69 1,022,568 +0.14(+0.74%)
Sep 15, 2004 19.46 19.60 19.35 19.55 1,569,493 +0.09(+0.46%)
Sep 14, 2004 19.45 19.53 19.41 19.46 1,438,757 +0.09(+0.46%)
Sep 13, 2004 19.75 19.80 19.37 19.37 2,543,764 -0.41(-2.06%)
Sep 10, 2004 19.72 19.80 19.60 19.78 892,499 +0.08(+0.43%)
Sep 09, 2004 19.74 19.83 19.64 19.69 1,940,216 -0.04(-0.21%)
Sep 08, 2004 19.84 19.88 19.62 19.74 2,067,454 -0.13(-0.63%)
Sep 07, 2004 19.83 19.94 19.78 19.86 2,561,584 +0.10(+0.52%)
Sep 03, 2004 19.86 19.87 19.65 19.76 1,756,353 -0.10(-0.48%)
Sep 02, 2004 19.81 19.87 19.71 19.86 1,747,193 +0.12(+0.61%)
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.