Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 26.07 26.33 25.84 26.30 22,332,950 +0.06(+0.23%)
Sep 29, 2004 25.59 26.30 25.41 26.24 18,311,772 +0.58(+2.26%)
Sep 28, 2004 25.76 25.87 25.47 25.66 14,689,699 +0.05(+0.21%)
Sep 27, 2004 25.56 26.03 25.48 25.61 17,791,556 -0.16(-0.63%)
Sep 24, 2004 26.08 26.16 25.64 25.77 15,416,815 -0.32(-1.21%)
Sep 23, 2004 26.11 26.33 25.95 26.09 15,344,682 +0.03(+0.10%)
Sep 22, 2004 26.09 26.24 25.80 26.06 21,324,130 -0.52(-1.95%)
Sep 21, 2004 25.87 26.79 25.80 26.58 19,055,214 +0.69(+2.68%)
Sep 20, 2004 25.63 26.03 25.54 25.89 26,684,958 -0.28(-1.06%)
Sep 17, 2004 25.31 26.59 25.27 26.16 76,316,736 -1.06(-3.89%)
Sep 16, 2004 27.00 27.59 26.88 27.22 19,519,476 -0.11(-0.42%)
Sep 15, 2004 27.31 27.50 27.02 27.33 16,470,309 -0.22(-0.81%)
Sep 14, 2004 26.98 27.62 26.94 27.56 18,111,404 +0.34(+1.24%)
Sep 13, 2004 26.80 27.74 26.67 27.22 22,837,582 +0.61(+2.30%)
Sep 10, 2004 26.54 26.64 26.22 26.61 18,812,546 -0.11(-0.40%)
Sep 09, 2004 26.94 26.95 26.36 26.71 22,760,996 +0.09(+0.35%)
Sep 08, 2004 26.08 26.92 26.07 26.62 23,526,256 +0.12(+0.46%)
Sep 07, 2004 26.03 26.86 25.99 26.50 22,831,496 +0.57(+2.18%)
Sep 03, 2004 25.91 26.24 25.63 25.93 13,466,856 -0.22(-0.85%)
Sep 02, 2004 25.45 26.28 25.44 26.16 13,617,058 +0.56(+2.18%)
Sep 01, 2004 25.25 25.94 25.17 25.60 18,962,748 -0.04(-0.16%)
Aug 31, 2004 25.45 25.67 25.26 25.64 14,125,698 +0.23(+0.90%)
Aug 30, 2004 25.55 25.70 25.18 25.41 11,922,681 -0.49(-1.87%)
Aug 27, 2004 25.60 26.18 25.56 25.89 15,931,985 +0.34(+1.32%)
Aug 26, 2004 25.60 25.93 25.45 25.56 12,387,685 -0.26(-1.02%)
Aug 25, 2004 25.61 25.94 25.39 25.82 15,376,889 +0.21(+0.82%)
Aug 24, 2004 25.60 26.00 25.31 25.61 19,966,670 +0.03(+0.11%)
Aug 23, 2004 25.25 26.08 25.04 25.58 28,018,820 +0.52(+2.07%)
Aug 20, 2004 23.99 25.27 23.85 25.06 32,280,440 +1.14(+4.76%)
Aug 19, 2004 24.21 24.35 23.78 23.93 15,385,498 -0.34(-1.42%)
Aug 18, 2004 23.64 24.32 23.42 24.27 20,121,472 +0.71(+3.03%)
Aug 17, 2004 23.69 23.75 23.33 23.55 16,743,553 +0.03(+0.11%)
Aug 16, 2004 23.18 23.62 23.05 23.53 13,498,767 +11.88(+101.94%)
Aug 13, 2004 11.68 11.79 11.53 11.65 18,208,322 -0.00(-0.01%)
Aug 12, 2004 11.48 11.77 11.46 11.65 29,121,442 +0.11(+0.96%)
Aug 11, 2004 11.54 11.68 11.45 11.54 31,901,372 -0.20(-1.66%)
Aug 10, 2004 11.65 11.74 11.50 11.74 21,237,304 +0.17(+1.50%)
Aug 09, 2004 11.39 11.65 11.34 11.56 22,415,472 +0.19(+1.63%)
Aug 06, 2004 11.67 11.77 11.38 11.38 31,836,364 -0.37(-3.15%)
Aug 05, 2004 12.07 12.09 11.73 11.75 25,084,976 -0.26(-2.16%)
Aug 04, 2004 11.98 12.15 11.82 12.01 27,169,108 +0.05(+0.45%)
Aug 03, 2004 12.10 12.25 11.95 11.95 22,549,644 -0.18(-1.51%)
Aug 02, 2004 11.75 12.22 11.72 12.14 35,269,348 +0.48(+4.12%)
Jul 30, 2004 11.83 11.85 11.63 11.66 20,499,352 -0.13(-1.13%)
Jul 29, 2004 11.91 11.92 11.66 11.79 22,970,270 -0.01(-0.09%)
Jul 28, 2004 11.84 11.92 11.53 11.80 28,530,726 -0.06(-0.53%)
Jul 27, 2004 11.93 12.07 11.73 11.86 29,109,864 -0.01(-0.10%)
Jul 26, 2004 11.87 12.01 11.67 11.88 26,574,532 -0.07(-0.56%)
Jul 23, 2004 12.18 12.29 11.85 11.94 33,048,966 -0.27(-2.21%)
Jul 22, 2004 11.54 12.28 11.49 12.21 52,972,148 +0.81(+7.12%)
Jul 21, 2004 11.83 11.86 11.37 11.40 34,323,312 -0.31(-2.66%)
Jul 20, 2004 11.52 11.72 11.41 11.71 25,331,060 +0.23(+2.00%)
Jul 19, 2004 11.50 11.64 11.35 11.48 26,583,734 -0.02(-0.16%)
Jul 16, 2004 11.70 11.71 11.49 11.50 24,194,450 -0.10(-0.87%)
Jul 15, 2004 11.73 11.82 11.47 11.60 27,069,370 -0.13(-1.08%)
Jul 14, 2004 11.78 11.94 11.71 11.73 21,167,248 -0.11(-0.91%)
Jul 13, 2004 11.89 11.89 11.73 11.84 23,821,318 +0.14(+1.18%)
Jul 12, 2004 11.83 11.84 11.61 11.70 27,089,554 -0.19(-1.57%)
Jul 09, 2004 11.97 12.12 11.85 11.89 20,436,422 -0.02(-0.13%)
Jul 08, 2004 11.98 12.13 11.82 11.90 22,736,952 -0.14(-1.16%)
Jul 07, 2004 11.95 12.11 11.94 12.04 21,153,594 +0.15(+1.28%)
Jul 06, 2004 12.15 12.23 11.80 11.89 35,173,764 -0.28(-2.34%)
Jul 02, 2004 12.13 12.23 12.02 12.17 19,275,174 +0.04(+0.30%)
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.