Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.90 23.43 22.90 23.21 2,336,200 +0.48(+2.13%)
Jul 29, 2004 24.12 24.13 21.84 22.73 5,274,600 -1.77(-7.22%)
Jul 28, 2004 24.42 24.54 23.80 24.50 1,315,200 +0.03(+0.12%)
Jul 27, 2004 24.42 24.66 24.20 24.47 1,198,000 +0.08(+0.35%)
Jul 26, 2004 24.31 24.75 24.27 24.39 996,000 -0.01(-0.06%)
Jul 23, 2004 24.21 24.62 24.05 24.40 1,649,600 +0.19(+0.78%)
Jul 22, 2004 24.20 24.52 23.83 24.21 1,562,800 -0.11(-0.47%)
Jul 21, 2004 25.45 25.48 24.32 24.32 1,156,400 -0.87(-3.45%)
Jul 20, 2004 25.04 25.27 24.93 25.20 1,325,800 +0.16(+0.64%)
Jul 19, 2004 24.91 25.29 24.90 25.04 1,845,600 +0.12(+0.50%)
Jul 16, 2004 25.57 25.57 24.88 24.91 1,075,800 -0.59(-2.33%)
Jul 15, 2004 25.57 25.77 25.47 25.50 1,172,400 -0.17(-0.66%)
Jul 14, 2004 25.34 25.90 25.23 25.68 1,620,800 +0.34(+1.32%)
Jul 13, 2004 25.66 25.80 25.15 25.34 2,731,200 -0.57(-2.18%)
Jul 12, 2004 24.65 26.29 24.51 25.91 6,990,200 +2.39(+10.19%)
Jul 09, 2004 23.70 23.82 23.41 23.51 907,000 -0.17(-0.74%)
Jul 08, 2004 23.91 23.98 23.64 23.68 1,094,400 -0.22(-0.92%)
Jul 07, 2004 23.90 24.23 23.86 23.91 587,200 -0.07(-0.29%)
Jul 06, 2004 24.34 24.34 23.85 23.98 403,800 -0.42(-1.72%)
Jul 02, 2004 24.65 24.71 24.23 24.39 422,000 -0.30(-1.23%)
Jul 01, 2004 24.70 24.80 24.52 24.70 949,000 -0.10(-0.38%)
Jun 30, 2004 24.35 24.87 24.29 24.80 915,400 +0.40(+1.62%)
Jun 29, 2004 24.12 24.46 24.09 24.40 702,000 +0.18(+0.74%)
Jun 28, 2004 24.82 24.86 24.18 24.22 1,308,800 -0.54(-2.18%)
Jun 25, 2004 24.70 25.00 24.45 24.76 2,287,800 -0.00(-0.02%)
Jun 24, 2004 24.83 24.93 24.64 24.77 942,600 -0.19(-0.76%)
Jun 23, 2004 24.33 24.98 24.30 24.95 776,800 +0.62(+2.57%)
Jun 22, 2004 23.98 24.33 23.90 24.33 1,209,800 +0.17(+0.70%)
Jun 21, 2004 24.45 24.59 24.08 24.16 584,200 -0.37(-1.51%)
Jun 18, 2004 24.41 24.59 24.31 24.53 928,400 +0.12(+0.51%)
Jun 17, 2004 24.45 24.46 24.22 24.41 851,400 -0.14(-0.59%)
Jun 16, 2004 24.37 24.62 24.25 24.55 572,600 +0.11(+0.43%)
Jun 15, 2004 24.11 24.52 24.11 24.45 669,600 +0.34(+1.41%)
Jun 14, 2004 24.05 24.18 23.98 24.11 935,800 -0.34(-1.41%)
Jun 10, 2004 24.48 24.59 24.39 24.45 886,000 -0.05(-0.22%)
Jun 09, 2004 24.50 24.59 24.45 24.50 905,600 -0.12(-0.49%)
Jun 08, 2004 24.45 24.70 24.41 24.62 1,176,400 +0.00(+0.00%)
Jun 07, 2004 24.20 24.64 24.20 24.62 1,269,400 +0.39(+1.63%)
Jun 04, 2004 24.30 24.57 24.12 24.23 1,221,600 +0.04(+0.17%)
Jun 03, 2004 24.23 24.38 24.10 24.19 781,800 -0.22(-0.90%)
Jun 02, 2004 24.14 24.50 24.11 24.41 1,151,800 +0.27(+1.12%)
Jun 01, 2004 23.88 24.20 23.86 24.14 1,667,000 +0.02(+0.08%)
May 28, 2004 23.85 24.12 23.75 24.12 1,041,200 +0.21(+0.86%)
May 27, 2004 23.88 24.10 23.76 23.91 1,334,000 +0.04(+0.17%)
May 26, 2004 23.75 24.04 23.59 23.88 1,174,800 +0.02(+0.08%)
May 25, 2004 23.12 23.90 23.03 23.86 900,000 +0.61(+2.62%)
May 24, 2004 23.09 23.35 23.00 23.25 971,400 +0.19(+0.80%)
May 21, 2004 23.11 23.14 22.91 23.06 764,000 +0.07(+0.33%)
May 20, 2004 22.95 23.31 22.82 22.98 951,000 -0.06(-0.26%)
May 19, 2004 23.16 23.51 23.05 23.05 1,208,000 -0.08(-0.37%)
May 18, 2004 22.71 23.18 22.71 23.13 660,400 +0.45(+1.98%)
May 17, 2004 22.53 22.82 22.45 22.68 891,600 -0.30(-1.31%)
May 14, 2004 23.04 23.21 22.68 22.98 1,239,800 -0.18(-0.80%)
May 13, 2004 22.88 23.25 22.85 23.16 1,305,800 +0.20(+0.89%)
May 12, 2004 22.93 23.09 22.23 22.96 1,555,400 -0.11(-0.50%)
May 11, 2004 22.70 23.20 22.64 23.07 1,525,600 +0.36(+1.61%)
May 10, 2004 22.63 22.95 22.46 22.71 1,210,000 +0.07(+0.31%)
May 07, 2004 22.75 23.15 22.50 22.64 1,107,800 -0.11(-0.51%)
May 06, 2004 22.50 22.86 22.50 22.75 1,108,800 -0.38(-1.64%)
May 05, 2004 22.77 23.23 22.65 23.14 1,340,000 +0.26(+1.14%)
May 04, 2004 22.60 23.05 22.59 22.88 1,217,000 +0.20(+0.90%)
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.