Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.08 22.54 21.92 22.41 3,512,297 +0.24(+1.07%)
Jul 29, 2004 22.10 22.37 21.98 22.17 3,110,515 +0.32(+1.47%)
Jul 28, 2004 22.03 22.22 21.44 21.85 4,082,873 -0.20(-0.93%)
Jul 27, 2004 21.44 22.19 21.44 22.05 4,401,118 +0.63(+2.93%)
Jul 26, 2004 21.87 21.94 21.24 21.43 4,833,277 -0.49(-2.25%)
Jul 23, 2004 21.96 22.22 21.77 21.92 3,068,388 -0.27(-1.20%)
Jul 22, 2004 22.16 22.19 21.70 22.18 4,994,190 +0.03(+0.13%)
Jul 21, 2004 22.65 22.73 21.91 22.16 5,159,116 -0.32(-1.43%)
Jul 20, 2004 23.15 23.15 21.87 22.48 5,742,158 +0.93(+4.32%)
Jul 19, 2004 22.24 22.30 21.43 21.55 7,403,736 -0.59(-2.65%)
Jul 16, 2004 22.91 22.96 22.11 22.13 4,882,568 -0.61(-2.70%)
Jul 15, 2004 22.96 22.98 22.65 22.75 3,422,884 -0.13(-0.59%)
Jul 14, 2004 22.95 23.07 22.71 22.88 3,872,095 -0.15(-0.65%)
Jul 13, 2004 22.84 23.23 22.80 23.03 3,656,015 +0.19(+0.83%)
Jul 12, 2004 22.74 22.95 22.50 22.84 3,087,015 +0.12(+0.53%)
Jul 09, 2004 22.69 22.89 22.57 22.72 2,854,314 +0.03(+0.14%)
Jul 08, 2004 23.27 23.28 22.62 22.69 5,148,512 -0.65(-2.79%)
Jul 07, 2004 22.92 23.42 22.80 23.34 6,023,004 +0.56(+2.45%)
Jul 06, 2004 22.92 23.01 22.58 22.78 4,936,588 -0.13(-0.59%)
Jul 02, 2004 23.21 23.25 22.73 22.91 5,274,463 -0.23(-0.99%)
Jul 01, 2004 23.74 23.76 22.87 23.14 6,965,559 -0.47(-1.97%)
Jun 30, 2004 23.64 23.68 23.30 23.61 5,074,002 +0.02(+0.08%)
Jun 29, 2004 23.94 23.94 23.58 23.59 4,747,304 -0.48(-1.99%)
Jun 28, 2004 24.50 24.51 24.03 24.07 3,151,782 -0.32(-1.32%)
Jun 25, 2004 24.44 24.78 24.26 24.39 4,150,649 -0.08(-0.34%)
Jun 24, 2004 24.12 24.80 24.08 24.47 4,812,787 +0.40(+1.66%)
Jun 23, 2004 23.87 24.15 23.68 24.07 3,322,869 +0.20(+0.86%)
Jun 22, 2004 23.83 23.97 23.50 23.87 4,899,046 +0.05(+0.20%)
Jun 21, 2004 24.03 24.20 23.82 23.82 2,913,062 -0.15(-0.62%)
Jun 18, 2004 24.17 24.17 23.88 23.97 3,940,730 -0.20(-0.83%)
Jun 17, 2004 24.03 24.44 23.95 24.17 4,321,162 -0.04(-0.17%)
Jun 16, 2004 24.29 24.29 23.88 24.21 8,483,848 -0.48(-1.96%)
Jun 15, 2004 24.78 24.98 24.44 24.70 3,899,750 +0.01(+0.06%)
Jun 14, 2004 24.90 24.94 24.40 24.68 2,949,458 -0.21(-0.84%)
Jun 10, 2004 25.15 25.23 24.75 24.89 1,958,472 -0.06(-0.24%)
Jun 09, 2004 24.82 25.42 24.82 24.95 5,144,500 +0.04(+0.15%)
Jun 08, 2004 24.65 25.01 24.53 24.91 3,006,773 +0.23(+0.94%)
Jun 07, 2004 24.43 24.72 24.40 24.68 3,474,612 +0.35(+1.43%)
Jun 04, 2004 24.57 24.64 24.33 24.33 3,792,140 +0.14(+0.56%)
Jun 03, 2004 24.40 24.74 24.11 24.20 7,642,312 -0.68(-2.73%)
Jun 02, 2004 24.91 24.96 24.64 24.88 3,890,866 +0.07(+0.26%)
Jun 01, 2004 24.66 25.12 24.63 24.81 5,028,436 +0.27(+1.08%)
May 28, 2004 24.87 24.87 24.51 24.55 5,305,844 -0.29(-1.18%)
May 27, 2004 25.24 25.34 24.84 24.84 5,326,907 -0.20(-0.82%)
May 26, 2004 24.95 25.26 24.82 25.05 5,427,209 +0.09(+0.37%)
May 25, 2004 23.91 25.07 23.88 24.95 5,982,597 +0.99(+4.12%)
May 24, 2004 23.90 24.18 23.68 23.97 3,079,421 +0.15(+0.63%)
May 21, 2004 23.80 24.00 23.51 23.82 3,432,341 +0.02(+0.10%)
May 20, 2004 23.87 24.15 23.75 23.79 3,188,320 -0.03(-0.14%)
May 19, 2004 24.15 24.51 23.83 23.83 3,702,584 -0.13(-0.56%)
May 18, 2004 23.45 24.16 23.44 23.96 5,954,369 +0.74(+3.19%)
May 17, 2004 23.50 23.59 22.81 23.22 6,899,502 -0.60(-2.52%)
May 14, 2004 23.94 24.22 23.73 23.82 5,404,140 -0.25(-1.04%)
May 13, 2004 24.14 24.50 23.64 24.07 4,168,989 -0.12(-0.48%)
May 12, 2004 24.15 24.19 23.54 24.19 6,924,865 -0.06(-0.25%)
May 11, 2004 24.26 24.29 24.13 24.25 5,466,757 +0.59(+2.50%)
May 10, 2004 23.89 23.95 23.46 23.66 6,234,929 -0.58(-2.40%)
May 07, 2004 24.72 25.06 24.23 24.24 4,294,797 -0.60(-2.43%)
May 06, 2004 25.05 25.22 24.73 24.84 4,776,821 -0.42(-1.68%)
May 05, 2004 24.93 25.35 24.90 25.27 3,910,926 +0.34(+1.34%)
May 04, 2004 25.07 25.12 24.58 24.93 6,146,376 -0.15(-0.61%)
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.