Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.32 15.56 15.20 15.39 87,827,264 +0.24(+1.61%)
Nov 29, 2004 15.14 15.33 15.11 15.14 55,472,984 +0.09(+0.63%)
Nov 26, 2004 14.83 15.13 14.83 15.05 23,749,306 +0.21(+1.38%)
Nov 24, 2004 14.99 15.06 14.71 14.84 62,503,800 -0.06(-0.41%)
Nov 23, 2004 15.03 15.07 14.77 14.90 57,677,740 -0.09(-0.63%)
Nov 22, 2004 15.15 15.21 14.99 15.00 42,458,684 -0.09(-0.59%)
Nov 19, 2004 15.39 15.44 15.05 15.09 53,884,392 -0.30(-1.94%)
Nov 18, 2004 15.58 15.75 15.39 15.39 55,237,636 -0.12(-0.79%)
Nov 17, 2004 15.14 15.54 15.13 15.51 69,908,928 +0.37(+2.45%)
Nov 16, 2004 15.32 15.38 15.13 15.14 40,577,892 -0.17(-1.09%)
Nov 15, 2004 15.23 15.44 15.10 15.30 53,983,112 +0.09(+0.62%)
Nov 12, 2004 15.07 15.24 14.97 15.21 58,303,828 +0.17(+1.11%)
Nov 11, 2004 15.10 15.26 15.04 15.04 61,692,176 -0.18(-1.16%)
Nov 10, 2004 15.15 15.35 15.03 15.22 85,377,952 -0.29(-1.86%)
Nov 09, 2004 15.55 15.74 15.51 15.51 46,837,872 -0.23(-1.48%)
Nov 08, 2004 15.57 15.78 15.43 15.74 71,858,488 -0.21(-1.32%)
Nov 05, 2004 16.16 16.22 15.85 15.95 69,797,392 -0.15(-0.93%)
Nov 04, 2004 16.62 16.62 15.07 16.10 145,373,248 -0.22(-1.32%)
Nov 03, 2004 16.84 16.90 16.23 16.32 87,517,376 +0.42(+2.61%)
Nov 02, 2004 16.01 16.25 15.69 15.90 51,672,056 -0.06(-0.35%)
Nov 01, 2004 16.04 16.04 15.78 15.96 49,819,960 -0.08(-0.52%)
Oct 29, 2004 15.93 16.05 15.82 16.04 38,615,520 +0.13(+0.84%)
Oct 28, 2004 16.09 16.12 15.82 15.91 44,979,100 -0.18(-1.14%)
Oct 27, 2004 15.66 16.09 15.65 16.09 41,510,796 +0.39(+2.51%)
Oct 26, 2004 15.40 15.71 15.35 15.70 44,818,112 +0.30(+1.98%)
Oct 25, 2004 15.38 15.46 15.10 15.39 43,949,816 +0.02(+0.14%)
Oct 22, 2004 15.74 15.79 15.35 15.37 53,996,468 -0.39(-2.46%)
Oct 21, 2004 15.76 15.85 15.62 15.76 39,723,496 +0.08(+0.49%)
Oct 20, 2004 15.70 15.98 15.65 15.68 49,560,968 -0.39(-2.41%)
Oct 19, 2004 16.12 16.33 16.07 16.07 37,813,464 +0.00(+0.00%)
Oct 18, 2004 15.64 16.12 15.64 16.07 43,954,508 +0.28(+1.75%)
Oct 15, 2004 16.07 16.10 15.34 15.79 121,697,408 -0.32(-1.99%)
Oct 14, 2004 16.37 16.43 16.01 16.11 48,424,120 -0.26(-1.59%)
Oct 13, 2004 16.55 16.59 16.25 16.37 52,823,164 -0.17(-1.04%)
Oct 12, 2004 16.62 16.79 16.43 16.54 42,784,632 -0.25(-1.48%)
Oct 11, 2004 16.49 16.86 16.49 16.79 34,508,136 +0.28(+1.71%)
Oct 08, 2004 16.46 16.79 16.42 16.51 58,037,076 -0.11(-0.63%)
Oct 07, 2004 16.67 16.68 15.85 16.62 152,932,336 -0.66(-3.82%)
Oct 06, 2004 17.43 17.44 17.14 17.28 27,967,508 -0.06(-0.35%)
Oct 05, 2004 17.39 17.45 17.28 17.34 28,067,674 -0.01(-0.03%)
Oct 04, 2004 17.34 17.41 17.16 17.34 37,117,712 +0.18(+1.07%)
Oct 01, 2004 17.20 17.21 17.01 17.16 55,601,848 +0.21(+1.21%)
Sep 30, 2004 17.31 17.45 16.71 16.95 114,870,528 +0.23(+1.39%)
Sep 29, 2004 16.76 16.84 16.68 16.72 28,431,162 +0.06(+0.33%)
Sep 28, 2004 16.50 16.79 16.47 16.67 37,995,752 +0.25(+1.55%)
Sep 27, 2004 16.48 16.64 16.39 16.41 34,692,408 -0.02(-0.14%)
Sep 24, 2004 16.62 16.65 16.40 16.43 51,009,688 -0.15(-0.90%)
Sep 23, 2004 16.94 16.94 16.57 16.58 46,231,456 -0.15(-0.89%)
Sep 22, 2004 17.02 17.12 16.65 16.73 46,213,048 -0.38(-2.23%)
Sep 21, 2004 17.17 17.23 17.08 17.12 33,184,670 -0.06(-0.32%)
Sep 20, 2004 17.40 17.44 17.09 17.17 50,207,452 -0.40(-2.30%)
Sep 17, 2004 17.65 17.67 17.48 17.58 42,380,716 -0.03(-0.19%)
Sep 16, 2004 17.55 17.76 17.55 17.61 22,294,270 -0.04(-0.22%)
Sep 15, 2004 17.80 17.83 17.64 17.65 28,327,026 -0.15(-0.84%)
Sep 14, 2004 17.91 18.08 17.79 17.80 26,856,466 -0.01(-0.03%)
Sep 13, 2004 17.73 17.81 17.63 17.80 38,451,644 +0.15(+0.85%)
Sep 10, 2004 17.87 17.87 17.33 17.65 55,346,828 -0.32(-1.79%)
Sep 09, 2004 18.17 18.21 17.95 17.97 20,819,920 -0.18(-1.01%)
Sep 08, 2004 18.14 18.22 18.08 18.16 21,715,828 +0.02(+0.09%)
Sep 07, 2004 18.21 18.28 17.96 18.14 25,486,978 +0.11(+0.58%)
Sep 03, 2004 18.12 18.31 18.04 18.04 25,516,938 -0.08(-0.46%)
Sep 02, 2004 17.98 18.17 17.72 18.12 30,391,728 +0.19(+1.08%)
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.