Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 35.12 35.37 34.91 35.24 1,050,208 +0.14(+0.39%)
Oct 28, 2004 35.41 35.41 34.90 35.10 1,490,629 -0.31(-0.86%)
Oct 27, 2004 34.02 35.55 34.01 35.41 2,720,874 +1.37(+4.02%)
Oct 26, 2004 33.14 34.21 32.89 34.04 2,298,624 +1.03(+3.11%)
Oct 25, 2004 33.41 33.41 32.71 33.02 2,780,386 -0.40(-1.19%)
Oct 22, 2004 33.95 33.95 33.24 33.41 1,336,432 -0.49(-1.45%)
Oct 21, 2004 33.65 34.01 33.35 33.91 3,997,628 -0.34(-1.00%)
Oct 20, 2004 34.64 34.76 33.05 34.25 5,123,852 -1.33(-3.74%)
Oct 19, 2004 35.21 35.77 35.09 35.58 2,327,463 +0.62(+1.77%)
Oct 18, 2004 34.78 34.96 34.44 34.96 1,205,073 +0.24(+0.69%)
Oct 15, 2004 34.71 34.82 34.27 34.72 1,325,763 +0.01(+0.03%)
Oct 14, 2004 35.12 35.21 34.68 34.71 1,557,476 -0.41(-1.18%)
Oct 13, 2004 35.38 35.45 34.89 35.12 1,797,691 -0.14(-0.41%)
Oct 12, 2004 35.02 35.31 34.76 35.27 1,839,032 +0.17(+0.50%)
Oct 11, 2004 34.82 35.13 34.65 35.09 1,035,706 +0.35(+1.02%)
Oct 08, 2004 35.40 35.45 34.60 34.74 2,011,566 -0.67(-1.90%)
Oct 07, 2004 36.11 36.20 35.38 35.41 1,904,045 -0.76(-2.11%)
Oct 06, 2004 35.63 36.23 35.61 36.17 1,782,021 +0.55(+1.53%)
Oct 05, 2004 35.65 35.75 35.33 35.63 1,907,046 -0.14(-0.39%)
Oct 04, 2004 36.49 36.65 35.72 35.76 1,858,203 -0.72(-1.97%)
Oct 01, 2004 36.05 36.62 35.92 36.48 886,843 +0.44(+1.21%)
Sep 30, 2004 36.01 36.30 35.80 36.05 1,006,200 +0.04(+0.12%)
Sep 29, 2004 36.01 36.23 35.90 36.00 1,024,870 -0.24(-0.66%)
Sep 28, 2004 36.20 36.26 35.54 36.24 1,720,175 -0.01(-0.02%)
Sep 27, 2004 36.89 36.95 36.14 36.25 1,444,954 -0.61(-1.64%)
Sep 24, 2004 37.16 37.32 36.77 36.86 1,308,427 -0.22(-0.58%)
Sep 23, 2004 37.21 37.27 36.64 37.07 2,281,453 -0.74(-1.95%)
Sep 22, 2004 37.85 38.04 37.41 37.81 1,344,100 -0.34(-0.88%)
Sep 21, 2004 36.92 38.15 36.92 38.15 2,815,060 +1.22(+3.31%)
Sep 20, 2004 37.08 37.22 36.64 36.92 977,027 -0.16(-0.44%)
Sep 17, 2004 36.83 37.10 36.58 37.08 1,884,708 +0.43(+1.16%)
Sep 16, 2004 36.48 36.77 36.41 36.66 858,504 +0.17(+0.48%)
Sep 15, 2004 36.44 36.70 36.26 36.48 1,255,916 +0.04(+0.12%)
Sep 14, 2004 36.71 36.76 36.36 36.44 816,662 -0.37(-0.99%)
Sep 13, 2004 36.78 36.83 36.56 36.81 1,325,763 +0.11(+0.31%)
Sep 10, 2004 36.54 36.88 36.23 36.69 955,356 +0.23(+0.63%)
Sep 09, 2004 36.79 37.08 36.44 36.47 1,609,653 -0.32(-0.86%)
Sep 08, 2004 37.23 37.25 36.78 36.78 806,160 -0.43(-1.14%)
Sep 07, 2004 36.96 37.47 36.95 37.21 1,212,241 +0.25(+0.68%)
Sep 03, 2004 37.04 37.04 36.87 36.96 557,944 -0.08(-0.23%)
Sep 02, 2004 36.63 37.07 36.36 37.04 1,335,765 +0.41(+1.11%)
Sep 01, 2004 36.68 36.68 36.41 36.63 999,365 -0.04(-0.11%)
Aug 31, 2004 36.72 36.77 36.41 36.68 792,824 +0.00(+0.00%)
Aug 30, 2004 36.95 36.95 36.63 36.68 492,764 -0.27(-0.73%)
Aug 27, 2004 36.93 36.95 36.78 36.95 892,510 +0.01(+0.03%)
Aug 26, 2004 36.77 37.08 36.77 36.93 762,151 +0.22(+0.59%)
Aug 25, 2004 36.56 36.86 36.09 36.72 582,615 -0.06(-0.16%)
Aug 24, 2004 37.24 37.25 36.53 36.78 1,082,548 -0.31(-0.84%)
Aug 23, 2004 37.25 37.30 36.71 37.09 1,502,298 -0.10(-0.27%)
Aug 20, 2004 37.20 37.40 36.77 37.19 1,607,986 -0.01(-0.03%)
Aug 19, 2004 37.70 37.70 37.09 37.20 936,853 -0.53(-1.40%)
Aug 18, 2004 37.16 37.83 36.98 37.73 1,700,004 +0.69(+1.86%)
Aug 17, 2004 37.16 37.67 37.04 37.04 2,035,404 +0.35(+0.95%)
Aug 16, 2004 35.69 36.72 35.57 36.69 836,333 +1.01(+2.82%)
Aug 13, 2004 35.51 35.81 35.34 35.69 654,963 +0.32(+0.92%)
Aug 12, 2004 35.64 35.79 35.11 35.36 1,085,382 -0.28(-0.77%)
Aug 11, 2004 36.12 36.16 35.33 35.64 1,120,389 -0.65(-1.80%)
Aug 10, 2004 36.24 36.36 35.85 36.29 934,019 +0.30(+0.83%)
Aug 09, 2004 35.32 36.74 35.22 35.99 1,866,204 +0.77(+2.20%)
Aug 06, 2004 35.75 35.75 34.88 35.22 1,992,396 -0.60(-1.67%)
Aug 05, 2004 37.26 37.35 35.42 35.82 3,440,851 -1.53(-4.10%)
Aug 04, 2004 36.97 37.49 36.89 37.35 1,053,542 +0.23(+0.61%)
Aug 03, 2004 37.71 37.71 36.93 37.12 1,498,964 -0.59(-1.57%)
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.