Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 25.08 25.28 24.89 24.96 4,665,665 -0.35(-1.38%)
Sep 29, 2004 24.63 25.32 24.59 25.31 5,401,053 +0.69(+2.78%)
Sep 28, 2004 24.71 24.72 24.25 24.63 2,924,604 +0.05(+0.21%)
Sep 27, 2004 24.53 24.80 24.53 24.58 2,175,746 -0.12(-0.48%)
Sep 24, 2004 24.69 24.89 24.67 24.70 3,308,738 +0.01(+0.04%)
Sep 23, 2004 24.43 24.90 24.32 24.69 4,883,225 +0.07(+0.30%)
Sep 22, 2004 24.76 24.87 24.58 24.61 4,376,260 -0.26(-1.05%)
Sep 21, 2004 24.69 25.06 24.62 24.88 3,815,413 +0.26(+1.07%)
Sep 20, 2004 24.45 24.66 24.32 24.61 4,567,748 +0.05(+0.19%)
Sep 17, 2004 24.69 24.78 24.46 24.57 4,090,767 -0.11(-0.47%)
Sep 16, 2004 24.39 24.96 24.36 24.68 6,513,622 +0.47(+1.94%)
Sep 15, 2004 23.59 24.48 23.59 24.21 13,334,030 +1.07(+4.61%)
Sep 14, 2004 23.43 23.43 23.07 23.15 8,167,195 -0.28(-1.20%)
Sep 13, 2004 23.29 23.60 23.28 23.43 5,167,994 +0.21(+0.89%)
Sep 10, 2004 22.64 23.43 22.63 23.22 7,137,912 +0.68(+3.02%)
Sep 09, 2004 22.71 22.81 22.32 22.54 4,220,260 -0.04(-0.16%)
Sep 08, 2004 22.81 23.21 22.52 22.58 4,880,762 -0.23(-1.01%)
Sep 07, 2004 22.83 23.12 22.67 22.81 4,869,175 +0.23(+1.00%)
Sep 03, 2004 22.48 22.78 22.39 22.58 4,361,776 +0.03(+0.12%)
Sep 02, 2004 22.09 22.74 21.99 22.55 8,872,744 +1.04(+4.81%)
Sep 01, 2004 21.27 21.54 21.11 21.52 8,201,813 +0.11(+0.49%)
Aug 31, 2004 21.98 22.03 21.13 21.41 10,666,674 -0.55(-2.49%)
Aug 30, 2004 22.29 22.29 21.76 21.96 5,447,259 -0.33(-1.49%)
Aug 27, 2004 22.09 22.32 21.63 22.29 10,656,245 -0.49(-2.16%)
Aug 26, 2004 22.58 22.86 22.51 22.78 4,016,895 +0.14(+0.63%)
Aug 25, 2004 22.48 22.71 22.32 22.64 3,698,956 +0.16(+0.72%)
Aug 24, 2004 22.46 22.70 22.31 22.48 3,099,145 +0.11(+0.49%)
Aug 23, 2004 22.37 22.53 22.15 22.37 2,792,214 -0.06(-0.27%)
Aug 20, 2004 22.18 22.54 22.18 22.43 5,127,147 +0.12(+0.52%)
Aug 19, 2004 22.06 22.46 21.82 22.31 6,522,023 +0.30(+1.38%)
Aug 18, 2004 21.75 22.23 21.66 22.01 5,611,660 +0.23(+1.08%)
Aug 17, 2004 21.98 22.44 21.74 21.77 8,855,942 +0.38(+1.76%)
Aug 16, 2004 20.60 21.45 20.58 21.40 7,392,119 +0.87(+4.21%)
Aug 13, 2004 20.38 20.54 20.19 20.53 3,943,023 +0.16(+0.77%)
Aug 12, 2004 20.53 20.82 20.37 20.38 5,336,741 -0.15(-0.74%)
Aug 11, 2004 20.69 20.69 20.27 20.53 6,657,165 -0.25(-1.22%)
Aug 10, 2004 20.67 21.03 20.55 20.78 13,665,006 +0.15(+0.74%)
Aug 09, 2004 20.62 20.91 20.61 20.63 2,792,214 -0.03(-0.13%)
Aug 06, 2004 20.67 20.87 20.50 20.66 6,043,594 -0.35(-1.67%)
Aug 05, 2004 21.45 21.57 20.85 21.01 6,695,115 -0.47(-2.21%)
Aug 04, 2004 21.42 21.48 21.00 21.48 6,641,087 -0.15(-0.70%)
Aug 03, 2004 22.09 22.15 21.63 21.63 6,705,255 -0.70(-3.11%)
Aug 02, 2004 22.12 22.46 21.98 22.33 5,053,710 +0.16(+0.73%)
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%)
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.