Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 22.68 22.76 22.58 22.74 5,592,455 +0.19(+0.83%)
Aug 30, 2004 22.68 23.18 22.53 22.55 3,667,458 -0.17(-0.73%)
Aug 27, 2004 22.64 22.73 22.52 22.72 4,644,597 +0.45(+2.04%)
Aug 26, 2004 22.11 22.29 22.08 22.27 5,334,356 +0.11(+0.50%)
Aug 25, 2004 22.01 22.27 22.00 22.16 7,350,266 +0.03(+0.13%)
Aug 24, 2004 22.13 22.14 22.00 22.13 9,013,621 -0.23(-1.04%)
Aug 23, 2004 22.76 22.77 22.35 22.36 5,661,879 -0.24(-1.07%)
Aug 20, 2004 22.59 22.79 22.59 22.60 6,800,300 -0.03(-0.11%)
Aug 19, 2004 22.62 22.75 22.54 22.63 6,439,718 -0.12(-0.52%)
Aug 18, 2004 22.64 22.81 22.62 22.75 7,507,533 +0.11(+0.49%)
Aug 17, 2004 22.94 22.96 22.61 22.64 6,711,985 -0.46(-2.00%)
Aug 16, 2004 22.97 23.13 22.94 23.10 6,969,375 +0.30(+1.30%)
Aug 13, 2004 22.86 22.93 22.77 22.80 7,941,083 -0.03(-0.11%)
Aug 12, 2004 23.16 23.20 22.83 22.83 7,862,213 -0.30(-1.32%)
Aug 11, 2004 23.16 23.22 22.90 23.13 9,318,239 -0.35(-1.50%)
Aug 10, 2004 23.61 23.69 23.46 23.48 6,749,767 -0.04(-0.16%)
Aug 09, 2004 23.30 23.65 23.30 23.52 6,982,835 +0.25(+1.07%)
Aug 06, 2004 23.71 23.74 23.21 23.27 7,894,091 -0.40(-1.70%)
Aug 05, 2004 23.82 23.93 23.66 23.67 8,853,992 -0.07(-0.30%)
Aug 04, 2004 23.95 24.00 23.66 23.74 11,760,142 -0.29(-1.20%)
Aug 03, 2004 24.14 24.23 24.03 24.03 13,736,616 +0.20(+0.84%)
Aug 02, 2004 23.79 23.95 23.79 23.83 6,054,577 -0.03(-0.14%)
Jul 30, 2004 23.93 24.03 23.85 23.87 9,878,595 +0.16(+0.66%)
Jul 29, 2004 23.70 23.85 23.62 23.71 16,435,201 +0.45(+1.95%)
Jul 28, 2004 22.96 23.30 22.94 23.26 7,093,347 +0.43(+1.89%)
Jul 27, 2004 22.66 22.91 22.57 22.83 7,254,157 -0.11(-0.46%)
Jul 26, 2004 23.00 23.06 22.70 22.93 5,360,095 -0.08(-0.37%)
Jul 23, 2004 22.91 23.04 22.87 23.02 5,128,207 +0.04(+0.18%)
Jul 22, 2004 23.03 23.15 22.94 22.97 7,739,185 -0.01(-0.04%)
Jul 21, 2004 23.18 23.28 22.98 22.98 10,213,438 -0.49(-2.09%)
Jul 20, 2004 23.36 23.55 23.28 23.47 6,374,071 +0.04(+0.18%)
Jul 19, 2004 23.49 23.62 23.43 23.43 6,395,560 -0.19(-0.82%)
Jul 16, 2004 23.57 23.69 23.52 23.63 8,226,810 +0.42(+1.83%)
Jul 15, 2004 23.22 23.33 23.19 23.20 6,646,574 +0.12(+0.53%)
Jul 14, 2004 22.91 23.18 22.91 23.08 5,393,863 +0.08(+0.37%)
Jul 13, 2004 23.11 23.12 22.91 23.00 4,540,696 -0.17(-0.73%)
Jul 12, 2004 23.33 23.33 23.11 23.16 5,589,385 -0.17(-0.73%)
Jul 09, 2004 23.35 23.46 23.24 23.33 10,645,807 +0.35(+1.51%)
Jul 08, 2004 22.82 23.28 22.77 22.99 7,908,023 +0.25(+1.08%)
Jul 07, 2004 22.74 22.82 22.71 22.74 3,966,409 -0.01(-0.04%)
Jul 06, 2004 22.88 22.88 22.74 22.75 6,049,382 +0.27(+1.21%)
Jul 02, 2004 22.47 22.54 22.41 22.48 6,251,280 -0.15(-0.67%)
Jul 01, 2004 22.64 22.69 22.43 22.63 5,918,797 -0.06(-0.24%)
Jun 30, 2004 22.59 22.73 22.48 22.69 7,155,452 +0.06(+0.26%)
Jun 29, 2004 22.75 22.80 22.61 22.63 8,721,519 -0.11(-0.50%)
Jun 28, 2004 22.93 22.97 22.66 22.74 6,309,133 -0.01(-0.04%)
Jun 25, 2004 22.76 22.91 22.74 22.75 5,618,666 -0.20(-0.89%)
Jun 24, 2004 23.04 23.10 22.95 22.95 5,100,343 -0.08(-0.33%)
Jun 23, 2004 22.73 23.03 22.71 23.03 6,104,874 +0.31(+1.38%)
Jun 22, 2004 22.60 22.74 22.50 22.72 6,178,313 -0.02(-0.09%)
Jun 21, 2004 22.85 22.91 22.73 22.74 7,801,997 -0.35(-1.52%)
Jun 18, 2004 23.13 23.28 23.08 23.09 8,089,377 +0.19(+0.83%)
Jun 17, 2004 22.95 23.00 22.80 22.90 7,063,594 +0.14(+0.61%)
Jun 16, 2004 22.81 22.87 22.68 22.76 9,560,753 +0.38(+1.68%)
Jun 15, 2004 22.41 22.53 22.37 22.38 8,249,007 +0.35(+1.58%)
Jun 14, 2004 22.15 22.21 21.99 22.03 8,310,875 -0.45(-2.00%)
Jun 10, 2004 22.40 22.55 22.37 22.48 6,249,627 +0.08(+0.36%)
Jun 09, 2004 22.58 22.59 22.30 22.40 8,974,895 -0.36(-1.58%)
Jun 08, 2004 22.97 23.05 22.70 22.76 9,190,725 -0.09(-0.41%)
Jun 07, 2004 22.78 22.87 22.70 22.86 7,117,434 +0.30(+1.35%)
Jun 04, 2004 22.74 22.76 22.49 22.55 8,483,019 -0.20(-0.87%)
Jun 03, 2004 22.92 22.94 22.72 22.75 11,765,337 -0.06(-0.26%)
Jun 02, 2004 23.00 23.04 22.77 22.81 11,733,931 +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.