Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 24.24 24.39 24.23 24.36 3,892,970 +0.07(+0.30%)
Sep 29, 2004 24.46 24.52 24.21 24.29 8,055,610 -0.48(-1.93%)
Sep 28, 2004 24.96 25.00 24.75 24.77 8,971,117 +0.26(+1.05%)
Sep 27, 2004 24.48 24.60 24.40 24.51 6,201,454 +0.14(+0.57%)
Sep 24, 2004 24.50 24.63 24.36 24.37 7,056,274 +0.18(+0.75%)
Sep 23, 2004 24.55 24.55 24.19 24.19 11,007,334 -0.20(-0.83%)
Sep 22, 2004 24.45 24.47 24.30 24.39 7,263,131 -0.21(-0.86%)
Sep 21, 2004 24.47 24.67 24.37 24.60 13,263,868 +0.59(+2.45%)
Sep 20, 2004 24.05 24.17 24.00 24.02 8,681,375 +0.12(+0.50%)
Sep 17, 2004 23.70 23.99 23.64 23.90 12,187,788 +0.55(+2.38%)
Sep 16, 2004 23.34 23.42 23.29 23.34 5,753,973 +0.12(+0.51%)
Sep 15, 2004 23.10 23.35 23.05 23.22 9,893,471 -0.03(-0.13%)
Sep 14, 2004 23.22 23.36 23.18 23.25 5,143,084 +0.01(+0.04%)
Sep 13, 2004 23.19 23.33 23.17 23.24 5,047,448 +0.08(+0.35%)
Sep 10, 2004 23.31 23.33 23.13 23.16 4,535,265 +0.03(+0.15%)
Sep 09, 2004 23.05 23.22 22.97 23.13 5,957,052 +0.18(+0.77%)
Sep 08, 2004 22.78 23.10 22.77 22.95 5,221,246 -0.02(-0.09%)
Sep 07, 2004 22.85 22.98 22.65 22.97 8,147,231 -0.02(-0.09%)
Sep 03, 2004 22.90 23.06 22.86 23.00 6,187,522 -0.25(-1.06%)
Sep 02, 2004 23.05 23.24 23.04 23.24 5,671,325 +0.17(+0.73%)
Sep 01, 2004 22.85 23.16 22.85 23.07 6,848,236 +0.33(+1.45%)
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%)
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.