Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 41.19 41.40 40.99 41.13 1,212,000 -0.14(-0.34%)
Sep 29, 2004 41.40 41.41 41.03 41.27 1,460,800 -0.55(-1.32%)
Sep 28, 2004 41.93 41.95 41.70 41.82 1,450,400 -0.02(-0.05%)
Sep 27, 2004 41.97 42.14 41.82 41.84 483,900 -0.45(-1.06%)
Sep 24, 2004 42.35 42.50 42.25 42.29 357,400 +0.08(+0.19%)
Sep 23, 2004 42.62 42.74 42.17 42.21 1,042,100 -0.31(-0.73%)
Sep 22, 2004 42.67 42.67 42.42 42.52 1,477,800 -0.17(-0.40%)
Sep 21, 2004 42.15 42.77 42.14 42.69 1,360,800 +0.99(+2.37%)
Sep 20, 2004 41.55 41.78 41.44 41.70 787,100 -0.15(-0.36%)
Sep 17, 2004 42.07 42.19 41.76 41.85 655,700 -0.16(-0.38%)
Sep 16, 2004 42.00 42.17 41.77 42.01 638,500 -0.04(-0.10%)
Sep 15, 2004 42.11 42.19 41.93 42.05 1,554,100 -0.50(-1.18%)
Sep 14, 2004 42.47 42.62 42.31 42.55 2,486,500 +0.75(+1.79%)
Sep 13, 2004 41.50 42.24 41.43 41.80 11,248,400 -1.94(-4.44%)
Sep 10, 2004 44.46 45.25 43.72 43.74 6,924,600 -0.66(-1.49%)
Sep 09, 2004 45.44 45.51 43.81 44.40 12,673,100 -2.65(-5.63%)
Sep 08, 2004 46.56 47.13 46.55 47.05 1,059,700 +0.19(+0.41%)
Sep 07, 2004 47.04 47.10 46.71 46.86 1,438,300 -0.22(-0.47%)
Sep 03, 2004 46.89 47.15 46.85 47.08 1,162,800 -0.05(-0.11%)
Sep 02, 2004 46.19 47.13 46.00 47.13 1,393,900 +0.95(+2.06%)
Sep 01, 2004 45.91 46.38 45.75 46.18 1,309,700 -0.35(-0.75%)
Aug 31, 2004 46.30 46.65 45.89 46.53 1,399,100 +0.99(+2.17%)
Aug 30, 2004 46.06 46.06 45.48 45.54 689,700 -0.63(-1.36%)
Aug 27, 2004 45.76 46.26 45.73 46.17 974,900 +0.50(+1.09%)
Aug 26, 2004 45.34 45.67 45.18 45.67 750,900 +0.50(+1.11%)
Aug 25, 2004 44.92 45.18 44.69 45.17 915,000 +0.70(+1.57%)
Aug 24, 2004 44.65 44.83 44.43 44.47 880,400 -0.26(-0.58%)
Aug 23, 2004 45.07 45.25 44.68 44.73 1,191,600 -0.27(-0.60%)
Aug 20, 2004 44.44 45.04 44.44 45.00 801,700 +0.44(+0.99%)
Aug 19, 2004 44.62 44.63 44.43 44.56 967,400 +0.30(+0.68%)
Aug 18, 2004 43.87 44.43 43.87 44.26 1,140,700 +0.18(+0.41%)
Aug 17, 2004 44.14 44.32 43.93 44.08 2,441,500 -0.46(-1.03%)
Aug 16, 2004 44.04 44.70 44.04 44.54 1,006,000 +0.17(+0.38%)
Aug 13, 2004 44.41 44.62 44.25 44.37 1,079,200 +0.03(+0.07%)
Aug 12, 2004 44.01 44.63 43.97 44.34 1,768,000 +0.42(+0.96%)
Aug 11, 2004 43.61 43.97 43.45 43.92 1,220,900 -0.55(-1.24%)
Aug 10, 2004 44.15 44.68 44.00 44.47 827,000 +0.14(+0.32%)
Aug 09, 2004 44.32 44.64 44.32 44.33 950,300 +0.04(+0.09%)
Aug 06, 2004 44.37 44.55 44.07 44.29 637,900 -0.27(-0.61%)
Aug 05, 2004 44.74 44.93 44.52 44.56 868,700 -0.70(-1.55%)
Aug 04, 2004 44.62 45.32 44.60 45.26 997,100 +0.37(+0.82%)
Aug 03, 2004 45.02 45.20 44.85 44.89 740,300 -0.32(-0.71%)
Aug 02, 2004 45.06 45.48 44.98 45.21 815,400 +0.29(+0.65%)
Jul 30, 2004 45.20 45.44 44.92 44.92 1,051,700 -0.07(-0.16%)
Jul 29, 2004 44.62 45.31 44.57 44.99 1,113,700 +0.18(+0.40%)
Jul 28, 2004 44.49 44.94 44.23 44.81 1,082,600 +0.03(+0.07%)
Jul 27, 2004 44.80 44.80 44.26 44.78 1,333,100 +0.46(+1.04%)
Jul 26, 2004 44.44 44.70 43.90 44.32 1,624,700 -0.23(-0.52%)
Jul 23, 2004 44.95 45.02 44.39 44.55 1,654,800 -0.14(-0.31%)
Jul 22, 2004 44.29 44.98 44.12 44.69 2,283,600 +0.68(+1.55%)
Jul 21, 2004 44.32 44.49 43.92 44.01 1,432,600 -0.12(-0.27%)
Jul 20, 2004 43.86 44.35 43.80 44.13 2,236,300 +0.65(+1.49%)
Jul 19, 2004 43.13 43.74 42.91 43.48 2,214,300 +0.47(+1.09%)
Jul 16, 2004 43.45 43.49 42.95 43.01 1,491,200 -0.45(-1.04%)
Jul 15, 2004 43.44 43.64 43.31 43.46 1,382,700 +0.03(+0.07%)
Jul 14, 2004 44.05 44.35 43.40 43.43 2,971,600 -0.62(-1.41%)
Jul 13, 2004 43.95 44.18 43.86 44.05 796,900 -0.10(-0.23%)
Jul 12, 2004 43.61 44.33 43.40 44.15 1,427,100 +0.10(+0.23%)
Jul 09, 2004 44.50 44.53 43.84 44.05 1,049,900 -0.63(-1.41%)
Jul 08, 2004 45.14 45.36 44.68 44.68 812,300 +0.08(+0.18%)
Jul 07, 2004 44.70 44.80 44.47 44.60 1,260,000 -0.42(-0.93%)
Jul 06, 2004 45.26 45.28 44.98 45.02 624,000 -0.70(-1.53%)
Jul 02, 2004 45.84 45.84 45.52 45.72 1,251,800 +0.68(+1.51%)
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.