Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 21.54 21.81 21.45 21.57 78,663,096 +0.01(+0.04%)
Jul 29, 2004 21.79 21.80 21.39 21.56 79,449,688 -0.08(-0.35%)
Jul 28, 2004 21.46 21.80 21.41 21.64 82,844,920 +0.11(+0.49%)
Jul 27, 2004 21.73 21.77 21.30 21.53 96,383,560 -0.17(-0.77%)
Jul 26, 2004 21.47 21.74 21.35 21.70 95,616,384 +0.48(+2.25%)
Jul 23, 2004 21.49 21.50 21.21 21.22 128,619,072 -0.73(-3.34%)
Jul 22, 2004 22.01 22.18 21.83 21.95 164,637,216 +0.11(+0.49%)
Jul 21, 2004 22.63 22.63 21.81 21.85 266,184,016 +0.41(+1.91%)
Jul 20, 2004 21.20 21.56 21.08 21.44 117,573,752 +0.28(+1.32%)
Jul 19, 2004 20.91 21.39 20.89 21.16 79,721,928 +0.36(+1.71%)
Jul 16, 2004 21.33 21.35 20.63 20.80 87,715,720 -0.30(-1.40%)
Jul 15, 2004 21.24 21.35 21.05 21.10 61,764,632 -0.20(-0.92%)
Jul 14, 2004 20.74 21.47 20.70 21.30 115,784,728 +0.40(+1.92%)
Jul 13, 2004 21.13 21.16 20.89 20.89 57,160,520 -0.22(-1.04%)
Jul 12, 2004 20.95 21.20 20.89 21.11 60,440,564 +0.02(+0.11%)
Jul 09, 2004 21.03 21.20 20.93 21.09 66,374,024 +0.17(+0.80%)
Jul 08, 2004 21.11 21.31 20.86 20.93 78,098,016 -0.35(-1.64%)
Jul 07, 2004 20.95 21.44 20.86 21.27 87,516,792 +0.06(+0.29%)
Jul 06, 2004 21.44 21.45 21.15 21.21 91,351,608 -0.42(-1.93%)
Jul 02, 2004 21.67 21.71 21.50 21.63 48,463,752 -0.05(-0.21%)
Jul 01, 2004 21.73 21.83 21.39 21.67 103,612,816 +0.05(+0.25%)
Jun 30, 2004 21.63 21.80 21.49 21.62 110,353,336 +0.05(+0.21%)
Jun 29, 2004 21.33 21.64 21.33 21.58 73,140,176 +0.17(+0.78%)
Jun 28, 2004 21.65 21.77 21.33 21.41 101,740,704 -0.22(-1.02%)
Jun 25, 2004 21.56 21.67 21.39 21.63 93,963,808 +0.14(+0.63%)
Jun 24, 2004 21.56 21.69 21.47 21.49 86,523,608 +0.07(+0.32%)
Jun 23, 2004 21.35 21.49 21.20 21.42 77,349,472 +0.01(+0.04%)
Jun 22, 2004 21.31 21.46 21.05 21.42 130,678,736 -0.05(-0.21%)
Jun 21, 2004 21.36 21.70 21.29 21.46 154,388,384 +0.00(+0.00%)
Jun 18, 2004 21.02 21.58 20.97 21.46 177,288,752 +0.44(+2.09%)
Jun 17, 2004 20.68 21.14 20.66 21.02 139,258,608 +0.34(+1.65%)
Jun 16, 2004 20.70 20.82 20.55 20.68 89,069,376 -0.07(-0.33%)
Jun 15, 2004 20.43 20.89 20.42 20.75 150,824,224 +0.39(+1.90%)
Jun 14, 2004 20.10 20.36 20.08 20.36 88,998,576 +0.10(+0.49%)
Jun 10, 2004 19.97 20.28 19.97 20.27 63,547,176 +0.23(+1.13%)
Jun 09, 2004 19.99 20.18 19.99 20.04 66,553,928 -0.10(-0.49%)
Jun 08, 2004 19.90 20.18 19.87 20.14 77,203,248 +0.13(+0.64%)
Jun 07, 2004 19.70 20.01 19.66 20.01 86,146,888 +0.36(+1.85%)
Jun 04, 2004 19.71 19.87 19.64 19.65 64,479,860 +0.05(+0.23%)
Jun 03, 2004 19.72 19.78 19.58 19.60 60,672,780 -0.18(-0.92%)
Jun 02, 2004 19.77 19.90 19.69 19.78 71,354,720 +0.02(+0.08%)
Jun 01, 2004 19.78 19.89 19.59 19.77 63,891,008 -0.09(-0.46%)
May 28, 2004 19.79 19.95 19.70 19.86 49,392,208 +0.03(+0.15%)
May 27, 2004 19.80 19.83 19.62 19.83 64,818,804 +0.04(+0.19%)
May 26, 2004 19.68 19.80 19.57 19.79 66,450,108 +0.03(+0.15%)
May 25, 2004 19.46 19.83 19.38 19.76 87,991,384 +0.26(+1.32%)
May 24, 2004 19.72 19.81 19.49 19.50 74,300,976 -0.10(-0.50%)
May 21, 2004 19.66 19.84 19.52 19.60 76,359,984 +0.12(+0.62%)
May 20, 2004 19.49 19.59 19.37 19.48 68,805,264 +0.08(+0.43%)
May 19, 2004 19.71 19.89 19.40 19.40 79,323,416 -0.16(-0.81%)
May 18, 2004 19.46 19.66 19.41 19.55 76,821,376 +0.22(+1.14%)
May 17, 2004 19.28 19.52 19.24 19.34 72,846,800 -0.24(-1.24%)
May 14, 2004 19.68 19.81 19.41 19.58 57,822,552 -0.18(-0.92%)
May 13, 2004 19.55 19.83 19.52 19.76 84,354,304 +0.12(+0.62%)
May 12, 2004 19.59 19.68 19.25 19.64 84,729,568 +0.00(+0.00%)
May 11, 2004 19.75 19.77 19.52 19.64 76,502,512 +0.01(+0.04%)
May 10, 2004 19.40 19.72 19.40 19.63 85,358,048 +0.11(+0.58%)
May 07, 2004 19.71 19.97 19.49 19.52 90,204,152 -0.26(-1.30%)
May 06, 2004 19.80 19.94 19.71 19.77 82,812,024 -0.14(-0.68%)
May 05, 2004 19.93 20.14 19.87 19.91 68,477,416 -0.02(-0.11%)
May 04, 2004 19.95 20.09 19.70 19.93 73,304,888 -0.02(-0.08%)
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.