Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.40 23.47 23.11 23.40 5,019,100 +0.03(+0.13%)
Sep 29, 2004 23.70 23.88 23.33 23.37 2,216,600 -0.23(-0.97%)
Sep 28, 2004 23.55 23.90 23.40 23.60 2,968,700 +0.09(+0.38%)
Sep 27, 2004 23.25 23.78 22.80 23.51 3,480,800 +0.16(+0.69%)
Sep 24, 2004 23.40 23.50 23.13 23.35 3,208,200 +0.15(+0.65%)
Sep 23, 2004 23.60 23.60 23.03 23.20 4,532,400 -0.17(-0.73%)
Sep 22, 2004 24.00 24.17 23.32 23.37 3,264,800 -0.90(-3.71%)
Sep 21, 2004 24.07 24.30 23.94 24.27 2,488,600 +0.21(+0.87%)
Sep 20, 2004 24.20 24.20 23.87 24.06 2,601,400 -0.20(-0.82%)
Sep 17, 2004 24.32 24.45 24.11 24.26 4,567,300 +0.26(+1.08%)
Sep 16, 2004 24.00 24.32 23.70 24.00 5,275,200 +0.15(+0.63%)
Sep 15, 2004 24.44 24.45 23.76 23.85 2,600,600 -0.17(-0.71%)
Sep 14, 2004 23.55 24.24 23.54 24.02 2,916,200 +0.48(+2.04%)
Sep 13, 2004 23.45 23.80 23.40 23.54 3,091,200 +0.02(+0.09%)
Sep 10, 2004 23.22 23.65 23.22 23.52 2,490,800 +0.31(+1.34%)
Sep 09, 2004 23.32 23.50 23.09 23.21 1,276,600 -0.16(-0.68%)
Sep 08, 2004 23.44 23.64 23.12 23.37 1,859,400 +0.11(+0.47%)
Sep 07, 2004 23.09 23.43 23.01 23.26 7,328,700 +0.27(+1.17%)
Sep 03, 2004 23.08 23.40 22.88 22.99 1,715,700 -0.01(-0.04%)
Sep 02, 2004 22.78 23.12 22.78 23.00 3,076,100 +0.22(+0.97%)
Sep 01, 2004 22.70 23.09 22.54 22.78 2,371,400 +0.15(+0.66%)
Aug 31, 2004 22.02 22.67 22.01 22.63 8,558,400 +0.44(+1.98%)
Aug 30, 2004 22.45 22.51 21.99 22.19 2,251,500 -0.40(-1.77%)
Aug 27, 2004 22.20 22.81 22.15 22.59 3,900,700 +0.39(+1.76%)
Aug 26, 2004 22.50 22.63 22.00 22.20 3,303,700 -0.43(-1.90%)
Aug 25, 2004 21.65 22.72 21.50 22.63 7,350,600 +0.88(+4.05%)
Aug 24, 2004 22.04 22.16 21.50 21.75 2,713,000 -0.04(-0.18%)
Aug 23, 2004 22.11 22.40 21.55 21.79 5,306,600 -0.32(-1.45%)
Aug 20, 2004 20.90 22.46 20.90 22.11 4,838,900 +0.78(+3.66%)
Aug 19, 2004 21.89 21.92 21.03 21.33 5,821,000 -0.63(-2.87%)
Aug 18, 2004 20.50 22.04 20.12 21.96 10,507,000 +1.39(+6.76%)
Aug 17, 2004 21.42 21.70 20.52 20.57 3,588,600 -0.54(-2.56%)
Aug 16, 2004 19.81 21.34 19.81 21.11 3,967,200 +1.10(+5.50%)
Aug 13, 2004 19.85 20.50 19.80 20.01 3,731,100 +0.20(+1.01%)
Aug 12, 2004 20.25 21.05 19.77 19.81 5,960,300 -0.68(-3.32%)
Aug 11, 2004 18.30 20.49 18.10 20.49 10,739,500 +1.99(+10.76%)
Aug 10, 2004 16.80 18.56 16.45 18.50 10,488,300 +1.36(+7.93%)
Aug 09, 2004 17.30 17.79 17.05 17.14 4,040,200 -0.62(-3.49%)
Aug 06, 2004 18.20 18.31 17.31 17.76 6,815,900 -0.64(-3.48%)
Aug 05, 2004 19.15 19.31 18.36 18.40 3,697,200 -0.80(-4.17%)
Aug 04, 2004 19.83 19.84 18.92 19.20 3,778,000 -0.73(-3.66%)
Aug 03, 2004 19.82 20.25 19.82 19.93 3,000,900 -0.16(-0.80%)
Aug 02, 2004 20.25 20.45 19.84 20.09 3,028,300 -0.46(-2.24%)
Jul 30, 2004 20.18 20.98 19.93 20.55 3,256,700 +0.45(+2.24%)
Jul 29, 2004 20.30 20.40 19.16 20.10 5,987,300 -0.15(-0.74%)
Jul 28, 2004 20.30 20.62 19.87 20.25 5,601,300 +0.38(+1.91%)
Jul 27, 2004 19.15 20.00 17.78 19.87 18,440,800 +0.04(+0.20%)
Jul 26, 2004 22.00 22.11 19.33 19.83 10,781,700 -1.97(-9.04%)
Jul 23, 2004 21.55 21.94 21.21 21.80 3,133,900 -0.20(-0.91%)
Jul 22, 2004 22.50 22.80 20.54 22.00 16,208,300 -1.06(-4.60%)
Jul 21, 2004 24.23 24.32 22.84 23.06 5,477,100 -0.90(-3.76%)
Jul 20, 2004 24.60 24.62 23.60 23.96 4,469,700 -0.18(-0.75%)
Jul 19, 2004 25.10 25.90 24.05 24.14 7,263,500 -0.77(-3.09%)
Jul 16, 2004 25.12 25.25 24.72 24.91 2,382,100 -0.11(-0.44%)
Jul 15, 2004 25.31 25.55 25.02 25.02 2,421,700 -0.30(-1.18%)
Jul 14, 2004 24.61 25.50 24.60 25.32 4,625,400 +0.78(+3.18%)
Jul 13, 2004 23.84 24.64 23.84 24.54 1,569,000 +0.31(+1.28%)
Jul 12, 2004 24.28 24.44 23.74 24.23 3,063,500 -0.46(-1.86%)
Jul 09, 2004 25.20 25.39 24.30 24.69 3,626,100 -0.60(-2.37%)
Jul 08, 2004 25.47 25.69 25.23 25.29 1,917,800 -0.10(-0.39%)
Jul 07, 2004 25.30 25.44 25.16 25.39 2,651,300 +0.14(+0.55%)
Jul 06, 2004 25.32 25.43 25.02 25.25 2,863,200 -0.14(-0.55%)
Jul 02, 2004 25.19 25.43 25.02 25.39 2,544,500 +0.24(+0.95%)
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.