Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 21.84 22.30 21.68 22.17 3,550,488 +0.23(+1.07%)
Jul 29, 2004 21.86 22.12 21.75 21.93 3,144,337 +0.32(+1.47%)
Jul 28, 2004 21.79 21.98 21.21 21.61 4,127,268 -0.20(-0.93%)
Jul 27, 2004 21.21 21.95 21.21 21.82 4,448,974 +0.62(+2.93%)
Jul 26, 2004 21.63 21.70 21.01 21.19 4,885,832 -0.49(-2.25%)
Jul 23, 2004 21.72 21.98 21.54 21.68 3,101,752 -0.26(-1.20%)
Jul 22, 2004 21.92 21.95 21.47 21.95 5,048,495 +0.03(+0.13%)
Jul 21, 2004 22.41 22.48 21.68 21.92 5,215,214 -0.32(-1.43%)
Jul 20, 2004 22.90 22.90 21.64 22.23 5,804,596 +0.92(+4.32%)
Jul 19, 2004 22.00 22.06 21.19 21.31 7,484,241 -0.58(-2.65%)
Jul 16, 2004 22.67 22.71 21.88 21.89 4,935,659 -0.61(-2.70%)
Jul 15, 2004 22.71 22.74 22.41 22.50 3,460,103 -0.13(-0.59%)
Jul 14, 2004 22.70 22.82 22.47 22.64 3,914,199 -0.15(-0.65%)
Jul 13, 2004 22.59 22.98 22.56 22.78 3,695,769 +0.19(+0.84%)
Jul 12, 2004 22.50 22.70 22.26 22.59 3,120,582 +0.12(+0.53%)
Jul 09, 2004 22.44 22.64 22.33 22.47 2,885,351 +0.03(+0.14%)
Jul 08, 2004 23.02 23.03 22.37 22.44 5,204,495 -0.64(-2.79%)
Jul 07, 2004 22.68 23.16 22.55 23.09 6,088,496 +0.55(+2.45%)
Jul 06, 2004 22.67 22.76 22.34 22.53 4,990,267 -0.13(-0.59%)
Jul 02, 2004 22.96 23.00 22.48 22.67 5,331,816 -0.23(-0.99%)
Jul 01, 2004 23.49 23.51 22.62 22.89 7,041,299 -0.46(-1.97%)
Jun 30, 2004 23.38 23.42 23.05 23.35 5,129,175 +0.02(+0.08%)
Jun 29, 2004 23.68 23.68 23.33 23.34 4,798,924 -0.47(-1.99%)
Jun 28, 2004 24.23 24.24 23.77 23.81 3,186,053 -0.32(-1.32%)
Jun 25, 2004 24.18 24.52 24.00 24.13 4,195,781 -0.08(-0.34%)
Jun 24, 2004 23.86 24.53 23.82 24.21 4,865,119 +0.40(+1.66%)
Jun 23, 2004 23.61 23.89 23.43 23.81 3,359,000 +0.20(+0.86%)
Jun 22, 2004 23.57 23.71 23.25 23.61 4,952,317 +0.05(+0.20%)
Jun 21, 2004 23.77 23.94 23.57 23.57 2,944,738 -0.15(-0.62%)
Jun 18, 2004 23.91 23.91 23.62 23.71 3,983,580 -0.20(-0.83%)
Jun 17, 2004 23.77 24.17 23.69 23.91 4,368,149 -0.04(-0.17%)
Jun 16, 2004 24.03 24.03 23.62 23.95 8,576,098 -0.48(-1.96%)
Jun 15, 2004 24.51 24.72 24.18 24.43 3,942,154 +0.01(+0.06%)
Jun 14, 2004 24.63 24.67 24.14 24.42 2,981,529 -0.21(-0.84%)
Jun 10, 2004 24.88 24.96 24.49 24.62 1,979,768 -0.06(-0.24%)
Jun 09, 2004 24.55 25.14 24.55 24.68 5,200,440 +0.04(+0.15%)
Jun 08, 2004 24.38 24.74 24.26 24.65 3,039,468 +0.23(+0.94%)
Jun 07, 2004 24.16 24.46 24.14 24.42 3,512,393 +0.35(+1.43%)
Jun 04, 2004 24.30 24.38 24.07 24.07 3,833,374 +0.13(+0.56%)
Jun 03, 2004 24.14 24.47 23.85 23.94 7,725,412 -0.67(-2.73%)
Jun 02, 2004 24.65 24.69 24.38 24.61 3,933,174 +0.06(+0.26%)
Jun 01, 2004 24.39 24.85 24.36 24.55 5,083,114 +0.26(+1.08%)
May 28, 2004 24.61 24.61 24.25 24.28 5,363,537 -0.29(-1.18%)
May 27, 2004 24.97 25.07 24.57 24.57 5,384,830 -0.20(-0.82%)
May 26, 2004 24.68 24.99 24.55 24.78 5,486,223 +0.09(+0.37%)
May 25, 2004 23.66 24.80 23.62 24.68 6,047,649 +0.98(+4.12%)
May 24, 2004 23.64 23.92 23.42 23.71 3,112,905 +0.15(+0.63%)
May 21, 2004 23.54 23.74 23.26 23.56 3,469,663 +0.02(+0.10%)
May 20, 2004 23.62 23.89 23.50 23.54 3,222,989 -0.03(-0.14%)
May 19, 2004 23.89 24.25 23.57 23.57 3,742,845 -0.13(-0.56%)
May 18, 2004 23.20 23.90 23.19 23.70 6,019,115 +0.73(+3.19%)
May 17, 2004 23.24 23.34 22.57 22.97 6,974,525 -0.59(-2.52%)
May 14, 2004 23.68 23.96 23.48 23.57 5,462,902 -0.25(-1.04%)
May 13, 2004 23.88 24.23 23.39 23.81 4,214,322 -0.12(-0.48%)
May 12, 2004 23.89 23.93 23.28 23.93 7,000,163 -0.06(-0.25%)
May 11, 2004 24.00 24.03 23.87 23.99 5,526,200 +0.58(+2.50%)
May 10, 2004 23.63 23.69 23.21 23.40 6,302,725 -0.58(-2.40%)
May 07, 2004 24.45 24.79 23.97 23.98 4,341,497 -0.60(-2.43%)
May 06, 2004 24.78 24.95 24.46 24.58 4,828,762 -0.42(-1.68%)
May 05, 2004 24.67 25.08 24.63 25.00 3,953,452 +0.33(+1.34%)
May 04, 2004 24.80 24.85 24.32 24.67 6,213,209 -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.