Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 22.36 22.70 22.22 22.57 4,999,349 +0.16(+0.73%)
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%)
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.