Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.62 27.87 27.38 27.55 3,878,830 -0.11(-0.40%)
Oct 28, 2004 27.38 27.77 27.37 27.66 3,395,659 +0.11(+0.41%)
Oct 27, 2004 26.97 27.75 26.92 27.55 5,125,729 +0.53(+1.96%)
Oct 26, 2004 26.49 27.05 26.45 27.02 3,490,230 +0.53(+2.00%)
Oct 25, 2004 26.40 26.59 26.11 26.49 3,774,372 +0.02(+0.07%)
Oct 22, 2004 26.57 26.65 26.23 26.47 3,734,251 -0.09(-0.35%)
Oct 21, 2004 25.99 26.66 25.74 26.57 5,295,813 +0.58(+2.22%)
Oct 20, 2004 26.19 26.32 25.90 25.99 3,506,995 -0.30(-1.15%)
Oct 19, 2004 26.74 27.02 26.24 26.29 4,677,522 -0.43(-1.60%)
Oct 18, 2004 26.22 26.75 26.18 26.72 4,419,602 +0.34(+1.31%)
Oct 15, 2004 25.96 26.42 25.87 26.38 4,332,769 +0.55(+2.13%)
Oct 14, 2004 25.91 26.15 25.76 25.83 5,768,810 +0.16(+0.63%)
Oct 13, 2004 25.75 25.95 25.42 25.66 4,387,935 +0.08(+0.31%)
Oct 12, 2004 25.36 25.68 25.29 25.58 2,527,186 -0.05(-0.18%)
Oct 11, 2004 25.31 25.66 25.25 25.63 2,378,165 +0.39(+1.53%)
Oct 08, 2004 25.59 25.83 25.00 25.25 4,428,916 -0.34(-1.33%)
Oct 07, 2004 25.59 26.08 25.58 25.58 4,537,815 -0.01(-0.04%)
Oct 06, 2004 25.43 25.66 25.29 25.59 2,270,269 +0.16(+0.64%)
Oct 05, 2004 25.65 25.67 25.36 25.43 2,233,300 -0.14(-0.56%)
Oct 04, 2004 25.63 26.09 25.57 25.58 4,626,941 +0.11(+0.42%)
Oct 01, 2004 25.45 25.84 25.35 25.47 3,950,617 +0.23(+0.92%)
Sep 30, 2004 25.36 25.56 25.16 25.24 4,615,478 -0.35(-1.38%)
Sep 29, 2004 24.90 25.60 24.86 25.59 5,342,955 +0.69(+2.78%)
Sep 28, 2004 24.98 24.98 24.51 24.90 2,893,145 +0.05(+0.21%)
Sep 27, 2004 24.80 25.07 24.79 24.84 2,152,342 -0.12(-0.48%)
Sep 24, 2004 24.96 25.16 24.93 24.97 3,273,147 +0.01(+0.04%)
Sep 23, 2004 24.70 25.17 24.59 24.96 4,830,698 +0.07(+0.30%)
Sep 22, 2004 25.03 25.14 24.85 24.88 4,329,187 -0.27(-1.05%)
Sep 21, 2004 24.96 25.33 24.89 25.15 3,774,372 +0.27(+1.07%)
Sep 20, 2004 24.72 24.93 24.58 24.88 4,518,614 +0.05(+0.19%)
Sep 17, 2004 24.96 25.05 24.72 24.84 4,046,764 -0.12(-0.47%)
Sep 16, 2004 24.66 25.23 24.63 24.95 6,443,557 +0.47(+1.94%)
Sep 15, 2004 23.84 24.74 23.84 24.48 13,190,601 +1.08(+4.61%)
Sep 14, 2004 23.68 23.68 23.32 23.40 8,079,343 -0.28(-1.20%)
Sep 13, 2004 23.54 23.86 23.54 23.68 5,112,404 +0.21(+0.89%)
Sep 10, 2004 22.89 23.68 22.87 23.47 7,061,132 +0.69(+3.02%)
Sep 09, 2004 22.96 23.05 22.56 22.78 4,174,864 -0.04(-0.16%)
Sep 08, 2004 23.05 23.46 22.77 22.82 4,828,262 -0.23(-1.01%)
Sep 07, 2004 23.08 23.37 22.91 23.05 4,816,799 +0.23(+1.00%)
Sep 03, 2004 22.72 23.03 22.63 22.83 4,314,858 +0.03(+0.12%)
Sep 02, 2004 22.33 22.98 22.23 22.80 8,777,303 +1.05(+4.81%)
Sep 01, 2004 21.50 21.77 21.34 21.75 8,113,589 +0.11(+0.49%)
Aug 31, 2004 22.22 22.27 21.36 21.64 10,551,936 -0.55(-2.49%)
Aug 30, 2004 22.53 22.53 22.00 22.20 5,388,665 -0.33(-1.49%)
Aug 27, 2004 22.33 22.57 21.87 22.53 10,541,619 -0.50(-2.16%)
Aug 26, 2004 22.82 23.11 22.75 23.03 3,973,687 +0.14(+0.63%)
Aug 25, 2004 22.72 22.96 22.57 22.89 3,659,168 +0.16(+0.72%)
Aug 24, 2004 22.70 22.94 22.56 22.72 3,065,808 +0.11(+0.49%)
Aug 23, 2004 22.62 22.77 22.39 22.61 2,762,179 -0.06(-0.27%)
Aug 20, 2004 22.43 22.78 22.42 22.67 5,071,996 +0.12(+0.52%)
Aug 19, 2004 22.30 22.70 22.06 22.56 6,451,868 +0.31(+1.38%)
Aug 18, 2004 21.98 22.48 21.90 22.25 5,551,297 +0.24(+1.08%)
Aug 17, 2004 22.22 22.68 21.98 22.01 8,760,682 +0.38(+1.76%)
Aug 16, 2004 20.82 21.69 20.81 21.63 7,312,604 +0.87(+4.21%)
Aug 13, 2004 20.61 20.76 20.41 20.76 3,900,609 +0.16(+0.77%)
Aug 12, 2004 20.75 21.05 20.59 20.60 5,279,335 -0.15(-0.74%)
Aug 11, 2004 20.91 20.91 20.49 20.75 6,585,557 -0.26(-1.22%)
Aug 10, 2004 20.89 21.26 20.77 21.01 13,518,016 +0.15(+0.74%)
Aug 09, 2004 20.84 21.14 20.84 20.85 2,762,179 -0.03(-0.13%)
Aug 06, 2004 20.89 21.10 20.72 20.88 5,978,585 -0.35(-1.67%)
Aug 05, 2004 21.68 21.80 21.08 21.23 6,623,098 -0.48(-2.21%)
Aug 04, 2004 21.65 21.71 21.23 21.71 6,569,651 -0.15(-0.70%)
Aug 03, 2004 22.33 22.39 21.87 21.87 6,633,128 -0.70(-3.11%)
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.