Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.00 24.08 23.66 23.85 418,001 -0.14(-0.58%)
Nov 29, 2004 24.12 24.19 23.48 23.99 538,127 +0.05(+0.20%)
Nov 26, 2004 23.92 23.98 23.66 23.94 225,235 -0.06(-0.26%)
Nov 24, 2004 23.62 24.49 23.61 24.01 674,552 +0.40(+1.68%)
Nov 23, 2004 23.69 23.83 23.45 23.61 419,028 -0.14(-0.59%)
Nov 22, 2004 23.80 23.94 23.70 23.75 342,538 +0.02(+0.10%)
Nov 19, 2004 23.84 23.84 23.52 23.73 377,189 -0.11(-0.46%)
Nov 18, 2004 24.58 24.58 23.79 23.84 611,537 -0.69(-2.83%)
Nov 17, 2004 24.53 24.70 24.31 24.53 366,665 +0.01(+0.03%)
Nov 16, 2004 24.46 24.76 24.36 24.52 414,151 +0.00(+0.00%)
Nov 15, 2004 24.69 25.02 24.45 24.52 696,370 -0.31(-1.26%)
Nov 12, 2004 22.99 24.89 22.81 24.83 1,500,802 +2.42(+10.78%)
Nov 11, 2004 22.52 22.52 22.28 22.42 214,070 +0.02(+0.07%)
Nov 10, 2004 22.52 22.71 22.37 22.40 247,823 -0.02(-0.10%)
Nov 09, 2004 22.75 22.75 22.28 22.42 231,652 -0.26(-1.13%)
Nov 08, 2004 22.67 22.71 22.52 22.68 174,413 +0.01(+0.03%)
Nov 05, 2004 22.60 22.74 22.51 22.67 133,986 +0.09(+0.38%)
Nov 04, 2004 22.09 22.60 22.07 22.59 187,889 +0.41(+1.83%)
Nov 03, 2004 21.97 22.33 21.93 22.18 176,723 +0.37(+1.71%)
Nov 02, 2004 21.60 21.92 21.57 21.81 209,193 +0.32(+1.49%)
Nov 01, 2004 21.95 21.95 21.37 21.49 313,661 -0.41(-1.89%)
Oct 29, 2004 21.76 21.93 21.62 21.90 219,588 +0.17(+0.79%)
Oct 28, 2004 21.54 21.74 21.51 21.73 208,936 +0.11(+0.50%)
Oct 27, 2004 21.19 21.64 21.15 21.62 243,845 +0.44(+2.06%)
Oct 26, 2004 21.00 21.29 20.63 21.19 341,768 +0.30(+1.46%)
Oct 25, 2004 20.70 20.94 20.61 20.88 214,968 +0.02(+0.11%)
Oct 22, 2004 20.94 21.12 20.80 20.86 240,636 -0.08(-0.37%)
Oct 21, 2004 20.73 20.98 20.63 20.94 325,597 +0.16(+0.75%)
Oct 20, 2004 20.65 20.86 20.54 20.78 308,271 +0.02(+0.11%)
Oct 19, 2004 20.65 20.94 20.65 20.76 257,192 +0.08(+0.38%)
Oct 18, 2004 20.49 20.80 20.41 20.68 224,209 +0.12(+0.57%)
Oct 15, 2004 20.45 20.68 20.43 20.56 232,422 +0.16(+0.80%)
Oct 14, 2004 20.66 20.73 20.40 20.40 259,630 -0.09(-0.46%)
Oct 13, 2004 20.63 20.65 20.41 20.49 176,980 -0.14(-0.68%)
Oct 12, 2004 20.61 20.70 20.55 20.63 301,212 -0.11(-0.53%)
Oct 11, 2004 20.73 20.88 20.71 20.74 328,164 +0.01(+0.04%)
Oct 08, 2004 20.62 20.83 20.50 20.73 398,109 +0.14(+0.68%)
Oct 07, 2004 20.78 20.86 20.59 20.59 210,091 -0.29(-1.38%)
Oct 06, 2004 20.80 20.91 20.75 20.88 134,884 -0.04(-0.19%)
Oct 05, 2004 21.01 21.15 20.87 20.92 157,215 -0.15(-0.70%)
Oct 04, 2004 20.94 21.19 20.94 21.07 236,016 +0.12(+0.60%)
Oct 01, 2004 20.92 21.10 20.85 20.94 276,058 +0.08(+0.37%)
Sep 30, 2004 20.67 21.06 20.61 20.87 324,698 +0.16(+0.79%)
Sep 29, 2004 20.59 20.80 20.48 20.70 222,925 +0.09(+0.42%)
Sep 28, 2004 20.73 20.84 20.58 20.62 232,679 +0.03(+0.15%)
Sep 27, 2004 20.81 20.87 20.57 20.59 219,075 -0.23(-1.09%)
Sep 24, 2004 20.53 20.92 20.52 20.81 225,235 +0.26(+1.25%)
Sep 23, 2004 20.62 20.74 20.53 20.55 396,954 -0.16(-0.75%)
Sep 22, 2004 20.87 20.90 20.70 20.71 181,600 -0.24(-1.15%)
Sep 21, 2004 21.15 21.19 20.94 20.95 278,368 -0.19(-0.92%)
Sep 20, 2004 21.00 21.26 20.80 21.15 362,045 +0.09(+0.44%)
Sep 17, 2004 21.14 21.42 21.05 21.05 576,372 -0.22(-1.03%)
Sep 16, 2004 21.31 21.32 21.19 21.27 221,000 +0.09(+0.44%)
Sep 15, 2004 21.58 21.58 21.11 21.18 460,097 -0.34(-1.59%)
Sep 14, 2004 21.48 21.63 21.47 21.52 386,173 +0.05(+0.22%)
Sep 13, 2004 21.86 21.86 21.45 21.47 394,515 -0.26(-1.18%)
Sep 10, 2004 21.65 21.82 21.58 21.73 557,506 -0.11(-0.50%)
Sep 09, 2004 21.60 21.93 21.47 21.84 445,723 +0.24(+1.12%)
Sep 08, 2004 21.86 21.86 21.28 21.60 519,775 -0.26(-1.21%)
Sep 07, 2004 21.73 21.86 21.57 21.86 275,929 +0.32(+1.48%)
Sep 03, 2004 21.67 21.68 21.43 21.54 367,821 -0.09(-0.40%)
Sep 02, 2004 21.10 21.76 21.05 21.63 491,026 +0.53(+2.51%)
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.