Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 29.78 30.78 29.69 30.74 1,327,900 +0.99(+3.33%)
Sep 29, 2004 30.26 30.40 29.73 29.75 1,735,200 -0.50(-1.65%)
Sep 28, 2004 30.66 30.66 29.88 30.25 1,616,000 -0.40(-1.31%)
Sep 27, 2004 31.62 31.62 30.65 30.65 920,700 -0.97(-3.07%)
Sep 24, 2004 31.60 31.80 31.49 31.62 551,000 -0.02(-0.06%)
Sep 23, 2004 31.36 31.75 31.05 31.64 603,700 +0.32(+1.02%)
Sep 22, 2004 31.43 31.78 31.11 31.32 559,800 -0.51(-1.60%)
Sep 21, 2004 31.47 31.95 31.29 31.83 519,500 +0.40(+1.27%)
Sep 20, 2004 31.57 31.61 31.25 31.43 719,700 -0.21(-0.66%)
Sep 17, 2004 32.20 32.28 31.60 31.64 781,900 -0.42(-1.31%)
Sep 16, 2004 32.31 32.49 32.00 32.06 710,700 -0.30(-0.93%)
Sep 15, 2004 31.98 32.42 31.65 32.36 1,459,900 +0.51(+1.60%)
Sep 14, 2004 31.75 31.85 31.31 31.85 1,077,500 +0.10(+0.31%)
Sep 13, 2004 31.28 31.75 31.28 31.75 1,024,900 +0.41(+1.31%)
Sep 10, 2004 30.71 31.37 30.52 31.34 1,061,200 +0.74(+2.42%)
Sep 09, 2004 31.38 31.38 30.41 30.60 1,475,300 -0.77(-2.45%)
Sep 08, 2004 31.58 32.22 31.37 31.37 1,024,600 -0.13(-0.41%)
Sep 07, 2004 31.80 31.80 31.22 31.50 738,100 +0.04(+0.13%)
Sep 03, 2004 31.36 31.75 31.33 31.46 720,800 +0.14(+0.45%)
Sep 02, 2004 31.15 31.54 30.95 31.32 1,065,300 +0.17(+0.55%)
Sep 01, 2004 30.98 31.29 30.74 31.15 821,800 +0.20(+0.65%)
Aug 31, 2004 31.15 31.15 30.54 30.95 843,600 -0.05(-0.16%)
Aug 30, 2004 31.10 31.33 30.95 31.00 744,500 +0.01(+0.03%)
Aug 27, 2004 30.97 31.27 30.81 30.99 1,156,500 -0.01(-0.03%)
Aug 26, 2004 30.40 31.01 30.22 31.00 1,704,700 +0.45(+1.47%)
Aug 25, 2004 29.20 30.58 29.15 30.55 1,891,800 +1.35(+4.62%)
Aug 24, 2004 29.50 29.65 28.99 29.20 1,087,800 +0.04(+0.14%)
Aug 23, 2004 29.58 29.60 28.97 29.16 1,004,900 -0.36(-1.22%)
Aug 20, 2004 29.31 29.62 29.24 29.52 1,143,200 +0.21(+0.72%)
Aug 19, 2004 29.83 29.89 29.18 29.31 1,332,200 -0.63(-2.10%)
Aug 18, 2004 29.93 30.12 29.20 29.94 2,241,900 +0.02(+0.07%)
Aug 17, 2004 29.82 30.59 29.70 29.92 3,160,000 +0.17(+0.57%)
Aug 16, 2004 27.80 30.51 27.75 29.75 3,449,300 +2.05(+7.40%)
Aug 13, 2004 27.30 27.95 27.28 27.70 3,952,000 +0.60(+2.21%)
Aug 12, 2004 29.25 29.60 27.00 27.10 13,156,500 -4.70(-14.78%)
Aug 11, 2004 32.00 32.27 31.74 31.80 1,405,300 -0.62(-1.91%)
Aug 10, 2004 32.00 32.42 31.83 32.42 1,263,100 +0.44(+1.38%)
Aug 09, 2004 31.20 32.02 31.04 31.98 1,523,000 +0.55(+1.75%)
Aug 06, 2004 31.95 31.95 31.24 31.43 1,179,600 -0.57(-1.78%)
Aug 05, 2004 33.33 33.39 32.00 32.00 1,317,700 -1.27(-3.82%)
Aug 04, 2004 33.85 33.86 32.96 33.27 1,929,300 -0.92(-2.69%)
Aug 03, 2004 35.75 35.76 34.01 34.19 1,577,100 -1.69(-4.71%)
Aug 02, 2004 35.77 35.94 35.30 35.88 598,100 +0.13(+0.36%)
Jul 30, 2004 35.70 35.91 35.50 35.75 636,300 -0.10(-0.28%)
Jul 29, 2004 35.00 36.00 34.99 35.85 895,500 +0.91(+2.60%)
Jul 28, 2004 35.23 35.23 33.82 34.94 839,500 -0.28(-0.80%)
Jul 27, 2004 34.30 35.30 34.21 35.22 592,200 +1.08(+3.16%)
Jul 26, 2004 34.54 34.61 33.97 34.14 595,600 -0.47(-1.36%)
Jul 23, 2004 34.75 34.90 34.23 34.61 856,300 -0.14(-0.40%)
Jul 22, 2004 34.55 34.88 33.54 34.75 1,039,600 +0.21(+0.61%)
Jul 21, 2004 35.32 35.41 34.48 34.54 609,500 -0.76(-2.15%)
Jul 20, 2004 34.70 35.31 34.64 35.30 1,607,200 +0.66(+1.91%)
Jul 19, 2004 35.48 35.50 34.46 34.64 1,113,800 -0.84(-2.37%)
Jul 16, 2004 36.29 36.37 35.40 35.48 695,300 -0.56(-1.55%)
Jul 15, 2004 36.00 36.36 35.80 36.04 1,069,600 +0.36(+1.01%)
Jul 14, 2004 35.50 36.18 35.14 35.68 1,074,900 -0.03(-0.08%)
Jul 13, 2004 34.80 35.77 34.77 35.71 810,900 +1.04(+3.00%)
Jul 12, 2004 35.12 35.37 34.45 34.67 935,900 -0.45(-1.28%)
Jul 09, 2004 34.86 35.15 34.54 35.12 465,800 +0.27(+0.77%)
Jul 08, 2004 35.77 35.78 34.82 34.85 658,400 -0.96(-2.68%)
Jul 07, 2004 35.30 36.15 35.29 35.81 617,100 +0.52(+1.47%)
Jul 06, 2004 35.72 35.80 34.86 35.29 1,040,500 -0.47(-1.31%)
Jul 02, 2004 36.49 36.55 35.75 35.76 420,100 -0.72(-1.97%)
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.