Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.87 21.93 21.57 21.57 59,232 -0.30(-1.38%)
Sep 29, 2004 21.79 21.87 21.54 21.87 96,173 +0.35(+1.62%)
Sep 28, 2004 21.24 21.67 21.22 21.53 137,360 +0.28(+1.33%)
Sep 27, 2004 21.35 21.40 21.01 21.24 80,675 -0.09(-0.44%)
Sep 24, 2004 21.37 21.62 21.29 21.34 38,639 -0.02(-0.09%)
Sep 23, 2004 21.34 21.79 21.34 21.36 56,154 -0.22(-1.00%)
Sep 22, 2004 22.04 22.04 21.50 21.57 104,559 -0.38(-1.72%)
Sep 21, 2004 21.90 22.19 21.72 21.95 145,639 +0.23(+1.04%)
Sep 20, 2004 21.38 21.88 21.12 21.72 100,950 +0.43(+2.04%)
Sep 17, 2004 21.57 21.62 21.25 21.29 93,094 -0.34(-1.57%)
Sep 16, 2004 21.75 21.95 21.56 21.63 71,333 -0.12(-0.56%)
Sep 15, 2004 21.83 21.90 21.54 21.75 84,602 -0.08(-0.35%)
Sep 14, 2004 22.51 22.51 21.70 21.83 121,755 -0.77(-3.42%)
Sep 13, 2004 22.84 22.95 22.32 22.60 72,713 -0.24(-1.07%)
Sep 10, 2004 22.80 22.89 22.56 22.84 109,972 +0.18(+0.79%)
Sep 09, 2004 22.33 22.73 22.04 22.67 111,459 +0.16(+0.71%)
Sep 08, 2004 22.37 22.56 21.86 22.51 159,864 -0.38(-1.65%)
Sep 07, 2004 23.46 23.55 22.67 22.88 141,606 -0.55(-2.33%)
Sep 03, 2004 23.55 23.65 23.29 23.43 73,775 -0.12(-0.52%)
Sep 02, 2004 23.33 23.65 23.26 23.55 101,905 +0.32(+1.38%)
Sep 01, 2004 23.16 23.52 22.84 23.23 101,374 +0.16(+0.69%)
Aug 31, 2004 22.96 23.54 22.41 23.07 95,748 +0.11(+0.49%)
Aug 30, 2004 23.27 23.27 22.75 22.96 64,009 -0.21(-0.89%)
Aug 27, 2004 23.17 23.46 23.09 23.16 81,312 -0.20(-0.85%)
Aug 26, 2004 23.65 23.65 23.08 23.36 101,905 -0.48(-2.02%)
Aug 25, 2004 23.41 23.92 23.36 23.84 83,859 +0.34(+1.44%)
Aug 24, 2004 23.27 23.50 23.27 23.50 152,964 +0.24(+1.01%)
Aug 23, 2004 22.84 23.37 22.76 23.27 139,695 +0.55(+2.40%)
Aug 20, 2004 22.07 22.72 22.07 22.72 94,580 +0.65(+2.94%)
Aug 19, 2004 22.09 22.23 21.89 22.07 110,716 +0.02(+0.09%)
Aug 18, 2004 21.69 22.10 21.54 22.05 104,240 +0.38(+1.74%)
Aug 17, 2004 21.75 21.75 21.43 21.68 137,996 -0.08(-0.35%)
Aug 16, 2004 21.53 22.25 21.53 21.75 116,342 +0.34(+1.58%)
Aug 13, 2004 21.56 21.85 21.40 21.41 74,730 -0.05(-0.22%)
Aug 12, 2004 21.92 22.14 21.45 21.46 77,172 -0.56(-2.52%)
Aug 11, 2004 22.08 22.45 21.67 22.02 141,075 -0.18(-0.81%)
Aug 10, 2004 21.71 22.19 21.43 22.19 159,758 +0.75(+3.51%)
Aug 09, 2004 20.96 21.65 20.96 21.44 106,151 +0.62(+2.99%)
Aug 06, 2004 21.21 21.51 20.50 20.82 247,757 -0.40(-1.87%)
Aug 05, 2004 20.49 22.13 19.52 21.21 660,793 +2.28(+12.04%)
Aug 04, 2004 19.05 19.22 18.94 18.94 80,356 -0.21(-1.08%)
Aug 03, 2004 19.78 19.81 19.13 19.14 91,396 -0.52(-2.64%)
Aug 02, 2004 19.22 19.78 19.19 19.66 151,159 +0.58(+3.06%)
Jul 30, 2004 18.83 19.08 18.40 19.08 76,747 +0.24(+1.25%)
Jul 29, 2004 18.46 18.91 18.37 18.84 87,681 +0.46(+2.51%)
Jul 28, 2004 18.29 18.58 18.14 18.38 70,378 -0.01(-0.05%)
Jul 27, 2004 18.17 18.50 18.13 18.39 76,641 +0.24(+1.35%)
Jul 26, 2004 18.22 18.51 18.13 18.14 179,714 -0.24(-1.28%)
Jul 23, 2004 18.51 18.51 18.28 18.38 102,011 -0.12(-0.66%)
Jul 22, 2004 18.76 18.84 18.50 18.50 155,511 -0.25(-1.36%)
Jul 21, 2004 19.32 19.45 18.70 18.76 148,824 -0.33(-1.73%)
Jul 20, 2004 18.51 19.09 18.42 19.09 119,526 +0.57(+3.10%)
Jul 19, 2004 18.83 18.98 18.37 18.51 123,029 -0.28(-1.50%)
Jul 16, 2004 18.51 18.79 18.38 18.79 114,643 +0.28(+1.53%)
Jul 15, 2004 18.58 18.75 18.41 18.51 86,513 -0.07(-0.35%)
Jul 14, 2004 18.76 18.84 18.46 18.58 110,503 -0.26(-1.40%)
Jul 13, 2004 18.65 19.03 18.65 18.84 95,642 +0.19(+1.01%)
Jul 12, 2004 18.82 18.84 18.37 18.65 107,743 -0.04(-0.20%)
Jul 09, 2004 18.28 18.80 18.23 18.69 113,051 +0.54(+2.96%)
Jul 08, 2004 19.36 19.44 18.08 18.15 305,504 -1.31(-6.73%)
Jul 07, 2004 19.59 19.75 19.46 19.46 110,291 -0.14(-0.72%)
Jul 06, 2004 20.04 20.04 19.56 19.60 169,842 -0.34(-1.70%)
Jul 02, 2004 19.92 19.95 19.74 19.94 84,178 +0.03(+0.14%)
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.