Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.38 28.29 27.30 28.18 3,639,600 +1.25(+4.62%)
Oct 28, 2004 26.39 27.18 26.21 26.93 1,646,800 +0.54(+2.07%)
Oct 27, 2004 26.29 26.55 26.20 26.39 1,779,600 -0.10(-0.38%)
Oct 26, 2004 26.50 26.53 26.15 26.48 835,200 +0.00(+0.02%)
Oct 25, 2004 26.45 26.65 26.40 26.48 945,000 -0.16(-0.58%)
Oct 22, 2004 26.75 26.89 26.62 26.64 995,800 -0.07(-0.26%)
Oct 21, 2004 26.91 26.92 26.68 26.70 1,795,400 -0.27(-0.98%)
Oct 20, 2004 27.00 27.34 26.89 26.97 1,234,000 -0.23(-0.85%)
Oct 19, 2004 26.82 27.50 26.82 27.20 2,143,000 +0.20(+0.72%)
Oct 18, 2004 26.25 27.01 26.23 27.00 1,163,800 +0.68(+2.58%)
Oct 15, 2004 26.48 26.48 26.12 26.32 1,173,600 -0.17(-0.64%)
Oct 14, 2004 26.10 26.50 26.07 26.50 1,989,400 +0.39(+1.51%)
Oct 13, 2004 26.05 26.93 25.95 26.10 3,640,600 +0.10(+0.38%)
Oct 12, 2004 25.75 26.04 25.11 26.00 5,729,400 +1.54(+6.30%)
Oct 11, 2004 24.29 24.53 24.18 24.46 1,224,200 +0.05(+0.20%)
Oct 08, 2004 24.70 24.75 24.20 24.41 760,800 -0.36(-1.47%)
Oct 07, 2004 25.02 25.30 24.74 24.77 547,200 -0.21(-0.82%)
Oct 06, 2004 24.93 25.00 24.77 24.98 2,111,200 +0.05(+0.22%)
Oct 05, 2004 25.37 25.37 24.88 24.93 1,316,600 -0.54(-2.14%)
Oct 04, 2004 25.39 25.88 25.38 25.47 1,266,000 +0.12(+0.49%)
Oct 01, 2004 24.80 25.48 24.80 25.34 1,411,400 +0.55(+2.22%)
Sep 30, 2004 24.75 24.89 24.66 24.80 2,618,400 +0.05(+0.18%)
Sep 29, 2004 24.68 24.93 24.67 24.75 1,023,800 +0.09(+0.39%)
Sep 28, 2004 24.79 24.93 24.60 24.66 868,600 -0.22(-0.88%)
Sep 27, 2004 24.50 25.09 24.36 24.88 1,223,000 +0.36(+1.49%)
Sep 24, 2004 24.61 24.92 24.48 24.51 646,800 -0.03(-0.12%)
Sep 23, 2004 24.75 24.82 24.54 24.54 1,057,000 -0.29(-1.17%)
Sep 22, 2004 25.14 25.35 24.82 24.83 1,215,800 -0.56(-2.19%)
Sep 21, 2004 24.85 25.46 24.79 25.39 1,298,200 +0.65(+2.63%)
Sep 20, 2004 24.39 25.10 24.35 24.73 1,249,800 +0.25(+1.02%)
Sep 17, 2004 24.27 24.50 23.95 24.48 1,169,400 +0.41(+1.70%)
Sep 16, 2004 23.62 24.09 23.62 24.07 824,000 +0.53(+2.25%)
Sep 15, 2004 23.84 23.86 23.48 23.55 685,400 -0.36(-1.53%)
Sep 14, 2004 23.57 23.98 23.52 23.91 801,400 +0.04(+0.17%)
Sep 13, 2004 23.93 24.09 23.80 23.87 907,400 -0.16(-0.69%)
Sep 10, 2004 23.43 24.14 23.37 24.04 1,176,200 +0.48(+2.02%)
Sep 09, 2004 22.91 23.81 22.89 23.56 1,383,200 +0.62(+2.70%)
Sep 08, 2004 22.75 23.02 22.75 22.94 1,022,400 +0.09(+0.37%)
Sep 07, 2004 22.50 23.01 22.50 22.86 948,200 +0.42(+1.87%)
Sep 03, 2004 22.57 22.60 22.21 22.43 662,600 -0.21(-0.95%)
Sep 02, 2004 22.34 22.67 22.11 22.65 862,400 +0.26(+1.16%)
Sep 01, 2004 22.00 22.41 22.00 22.39 650,000 +0.30(+1.38%)
Aug 31, 2004 22.25 22.27 22.00 22.09 855,400 -0.20(-0.88%)
Aug 30, 2004 22.64 22.65 22.28 22.28 534,800 -0.36(-1.59%)
Aug 27, 2004 22.55 22.74 22.49 22.64 604,800 +0.04(+0.18%)
Aug 26, 2004 22.26 22.61 22.10 22.60 949,200 +0.35(+1.57%)
Aug 25, 2004 22.22 22.34 22.12 22.25 1,072,600 +0.00(+0.00%)
Aug 24, 2004 22.36 22.43 22.09 22.25 909,200 +0.04(+0.16%)
Aug 23, 2004 22.34 22.37 22.18 22.21 826,800 -0.16(-0.74%)
Aug 20, 2004 21.93 22.46 21.80 22.38 977,800 +0.40(+1.84%)
Aug 19, 2004 21.98 22.05 21.82 21.98 890,000 -0.12(-0.57%)
Aug 18, 2004 21.45 22.11 21.40 22.10 853,800 +0.42(+1.91%)
Aug 17, 2004 21.21 21.79 21.16 21.68 1,087,000 +0.47(+2.24%)
Aug 16, 2004 21.23 21.60 21.01 21.21 1,809,200 +0.08(+0.38%)
Aug 13, 2004 21.38 21.51 21.06 21.13 1,495,000 -0.36(-1.65%)
Aug 12, 2004 21.64 21.66 21.27 21.48 1,110,000 -0.29(-1.31%)
Aug 11, 2004 21.71 21.93 21.39 21.77 1,109,600 -0.14(-0.64%)
Aug 10, 2004 21.52 21.92 21.45 21.91 784,200 +0.39(+1.84%)
Aug 09, 2004 21.54 21.78 21.41 21.52 1,087,600 -0.02(-0.09%)
Aug 06, 2004 21.85 22.03 21.51 21.54 1,200,000 -0.49(-2.22%)
Aug 05, 2004 22.40 22.71 22.02 22.02 1,313,400 -0.50(-2.22%)
Aug 04, 2004 22.43 22.63 22.15 22.52 1,417,200 +0.07(+0.31%)
Aug 03, 2004 22.90 22.91 22.40 22.45 1,595,800 -0.61(-2.64%)
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.