Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 22.68 22.76 22.58 22.74 5,592,916 +0.19(+0.83%)
Aug 30, 2004 22.68 23.18 22.53 22.55 3,667,761 -0.17(-0.73%)
Aug 27, 2004 22.63 22.73 22.52 22.72 4,644,980 +0.45(+2.04%)
Aug 26, 2004 22.10 22.29 22.07 22.26 5,334,796 +0.11(+0.50%)
Aug 25, 2004 22.01 22.26 22.00 22.15 7,350,872 +0.03(+0.13%)
Aug 24, 2004 22.13 22.14 22.00 22.13 9,014,366 -0.23(-1.04%)
Aug 23, 2004 22.76 22.76 22.35 22.36 5,662,347 -0.24(-1.07%)
Aug 20, 2004 22.59 22.79 22.59 22.60 6,800,862 -0.03(-0.11%)
Aug 19, 2004 22.62 22.75 22.54 22.62 6,440,249 -0.12(-0.52%)
Aug 18, 2004 22.63 22.81 22.62 22.74 7,508,153 +0.11(+0.49%)
Aug 17, 2004 22.94 22.95 22.61 22.63 6,712,539 -0.46(-2.00%)
Aug 16, 2004 22.96 23.12 22.94 23.09 6,969,950 +0.30(+1.30%)
Aug 13, 2004 22.85 22.93 22.76 22.80 7,941,738 -0.03(-0.11%)
Aug 12, 2004 23.16 23.20 22.82 22.82 7,862,862 -0.30(-1.32%)
Aug 11, 2004 23.16 23.21 22.90 23.13 9,319,009 -0.35(-1.50%)
Aug 10, 2004 23.61 23.69 23.46 23.48 6,750,324 -0.04(-0.16%)
Aug 09, 2004 23.30 23.65 23.30 23.52 6,983,411 +0.25(+1.07%)
Aug 06, 2004 23.71 23.73 23.20 23.27 7,894,743 -0.40(-1.70%)
Aug 05, 2004 23.82 23.92 23.66 23.67 8,854,723 -0.07(-0.30%)
Aug 04, 2004 23.95 24.00 23.66 23.74 11,761,113 -0.29(-1.20%)
Aug 03, 2004 24.14 24.23 24.03 24.03 13,737,751 +0.20(+0.84%)
Aug 02, 2004 23.79 23.95 23.79 23.83 6,055,076 -0.03(-0.14%)
Jul 30, 2004 23.92 24.03 23.85 23.87 9,879,410 +0.16(+0.66%)
Jul 29, 2004 23.70 23.85 23.62 23.71 16,436,558 +0.45(+1.95%)
Jul 28, 2004 22.95 23.30 22.94 23.26 7,093,933 +0.43(+1.89%)
Jul 27, 2004 22.66 22.91 22.57 22.82 7,254,756 -0.11(-0.46%)
Jul 26, 2004 22.99 23.06 22.70 22.93 5,360,537 -0.08(-0.37%)
Jul 23, 2004 22.91 23.04 22.87 23.01 5,128,631 +0.04(+0.18%)
Jul 22, 2004 23.03 23.15 22.94 22.97 7,739,824 -0.01(-0.04%)
Jul 21, 2004 23.18 23.28 22.98 22.98 10,214,282 -0.49(-2.09%)
Jul 20, 2004 23.35 23.54 23.28 23.47 6,374,597 +0.04(+0.18%)
Jul 19, 2004 23.49 23.62 23.43 23.43 6,396,088 -0.19(-0.82%)
Jul 16, 2004 23.56 23.69 23.52 23.62 8,227,489 +0.42(+1.83%)
Jul 15, 2004 23.22 23.32 23.19 23.20 6,647,123 +0.12(+0.53%)
Jul 14, 2004 22.91 23.18 22.91 23.08 5,394,308 +0.08(+0.37%)
Jul 13, 2004 23.10 23.12 22.90 22.99 4,541,071 -0.17(-0.73%)
Jul 12, 2004 23.32 23.33 23.11 23.16 5,589,846 -0.17(-0.73%)
Jul 09, 2004 23.35 23.46 23.24 23.33 10,646,686 +0.35(+1.51%)
Jul 08, 2004 22.82 23.28 22.77 22.98 7,908,676 +0.25(+1.08%)
Jul 07, 2004 22.74 22.82 22.71 22.74 3,966,736 -0.01(-0.04%)
Jul 06, 2004 22.88 22.88 22.74 22.75 6,049,881 +0.27(+1.21%)
Jul 02, 2004 22.47 22.54 22.41 22.48 6,251,796 -0.15(-0.67%)
Jul 01, 2004 22.64 22.69 22.43 22.63 5,919,286 -0.05(-0.24%)
Jun 30, 2004 22.59 22.73 22.48 22.68 7,156,042 +0.06(+0.26%)
Jun 29, 2004 22.74 22.80 22.60 22.62 8,722,239 -0.11(-0.50%)
Jun 28, 2004 22.93 22.96 22.65 22.74 6,309,654 -0.01(-0.04%)
Jun 25, 2004 22.76 22.90 22.74 22.75 5,619,130 -0.20(-0.89%)
Jun 24, 2004 23.04 23.10 22.95 22.95 5,100,764 -0.08(-0.33%)
Jun 23, 2004 22.73 23.03 22.71 23.03 6,105,378 +0.31(+1.38%)
Jun 22, 2004 22.60 22.73 22.49 22.71 6,178,823 -0.02(-0.09%)
Jun 21, 2004 22.84 22.91 22.73 22.73 7,802,642 -0.35(-1.52%)
Jun 18, 2004 23.13 23.28 23.08 23.09 8,090,045 +0.19(+0.83%)
Jun 17, 2004 22.95 22.99 22.80 22.90 7,064,177 +0.14(+0.61%)
Jun 16, 2004 22.81 22.87 22.68 22.76 9,561,542 +0.38(+1.68%)
Jun 15, 2004 22.41 22.53 22.37 22.38 8,249,688 +0.35(+1.58%)
Jun 14, 2004 22.15 22.21 21.99 22.03 8,311,561 -0.45(-2.00%)
Jun 10, 2004 22.40 22.54 22.37 22.48 6,250,143 +0.08(+0.36%)
Jun 09, 2004 22.57 22.59 22.30 22.40 8,975,636 -0.36(-1.58%)
Jun 08, 2004 22.97 23.05 22.70 22.76 9,191,484 -0.09(-0.41%)
Jun 07, 2004 22.78 22.87 22.70 22.85 7,118,021 +0.30(+1.35%)
Jun 04, 2004 22.74 22.76 22.48 22.55 8,483,720 -0.20(-0.87%)
Jun 03, 2004 22.92 22.93 22.72 22.75 11,766,308 -0.06(-0.26%)
Jun 02, 2004 23.00 23.04 22.77 22.81 11,734,899 +0.22(+0.96%)
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.