Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.35 23.97 23.35 23.79 3,393,654 +0.44(+1.89%)
Sep 29, 2004 23.40 23.44 23.23 23.35 2,082,585 -0.05(-0.21%)
Sep 28, 2004 23.35 23.47 23.13 23.40 2,649,283 +0.10(+0.41%)
Sep 27, 2004 23.39 23.53 23.16 23.30 3,720,115 -0.25(-1.05%)
Sep 24, 2004 23.31 23.76 23.31 23.55 3,309,172 +0.19(+0.83%)
Sep 23, 2004 23.46 23.58 23.19 23.35 3,317,011 -0.14(-0.62%)
Sep 22, 2004 24.00 24.01 23.50 23.50 4,894,155 -0.61(-2.51%)
Sep 21, 2004 23.51 24.11 23.49 24.10 4,699,208 +0.65(+2.76%)
Sep 20, 2004 23.59 23.59 23.40 23.46 3,047,016 -0.14(-0.58%)
Sep 17, 2004 23.39 23.59 23.30 23.59 4,150,655 +0.34(+1.45%)
Sep 16, 2004 22.94 23.43 22.86 23.26 1,245,167 +0.32(+1.38%)
Sep 15, 2004 22.99 23.17 22.82 22.94 2,411,223 -0.21(-0.89%)
Sep 14, 2004 23.07 23.39 22.99 23.15 2,997,082 +0.09(+0.39%)
Sep 13, 2004 22.64 23.06 22.64 23.06 2,816,941 +0.41(+1.83%)
Sep 10, 2004 22.72 22.72 22.51 22.64 2,290,597 -0.15(-0.66%)
Sep 09, 2004 22.97 23.05 22.58 22.80 2,220,776 -0.20(-0.87%)
Sep 08, 2004 23.13 23.24 22.96 23.00 3,014,936 -0.12(-0.54%)
Sep 07, 2004 22.80 23.13 22.75 23.12 2,500,931 +0.47(+2.07%)
Sep 03, 2004 22.66 22.75 22.53 22.65 1,707,786 +0.03(+0.12%)
Sep 02, 2004 22.35 22.66 22.33 22.62 2,325,435 +0.28(+1.23%)
Sep 01, 2004 22.14 22.39 22.14 22.35 2,133,536 +0.21(+0.96%)
Aug 31, 2004 22.08 22.26 21.93 22.13 3,035,404 +0.12(+0.56%)
Aug 30, 2004 22.00 22.15 21.93 22.01 938,012 -0.09(-0.40%)
Aug 27, 2004 22.20 22.20 21.96 22.10 1,298,585 -0.10(-0.47%)
Aug 26, 2004 22.16 22.31 22.11 22.20 1,921,459 +0.06(+0.28%)
Aug 25, 2004 22.23 22.26 21.82 22.14 1,883,573 -0.12(-0.56%)
Aug 24, 2004 22.22 22.39 22.02 22.27 1,738,995 +0.19(+0.87%)
Aug 23, 2004 22.22 22.29 22.02 22.07 2,078,085 -0.15(-0.68%)
Aug 20, 2004 22.08 22.27 22.02 22.22 3,115,676 +0.30(+1.38%)
Aug 19, 2004 21.86 22.02 21.66 21.92 3,034,242 +0.03(+0.16%)
Aug 18, 2004 21.87 21.98 21.77 21.89 3,894,305 +0.05(+0.22%)
Aug 17, 2004 21.88 22.20 21.78 21.84 5,712,557 +0.12(+0.57%)
Aug 16, 2004 21.46 21.81 21.39 21.71 3,593,828 +0.28(+1.32%)
Aug 13, 2004 21.29 21.45 21.19 21.43 4,123,800 +0.29(+1.37%)
Aug 12, 2004 21.22 21.25 21.11 21.14 3,311,785 -0.13(-0.62%)
Aug 11, 2004 21.49 21.49 21.16 21.27 3,503,975 -0.23(-1.09%)
Aug 10, 2004 21.11 21.51 21.07 21.51 3,733,905 +0.54(+2.56%)
Aug 09, 2004 21.06 21.27 20.97 20.97 2,218,453 -0.06(-0.26%)
Aug 06, 2004 21.26 21.27 20.98 21.03 3,633,891 -0.23(-1.10%)
Aug 05, 2004 21.53 21.71 21.22 21.26 3,152,982 -0.17(-0.77%)
Aug 04, 2004 21.31 21.51 21.25 21.42 3,117,854 +0.11(+0.52%)
Aug 03, 2004 21.05 21.63 20.96 21.31 5,970,939 +0.20(+0.95%)
Aug 02, 2004 20.80 21.34 20.63 21.11 4,221,347 +0.28(+1.36%)
Jul 30, 2004 20.62 20.84 20.58 20.83 4,057,318 +0.25(+1.24%)
Jul 29, 2004 20.92 20.92 20.45 20.58 5,108,118 -0.22(-1.06%)
Jul 28, 2004 20.91 21.00 20.65 20.80 3,407,735 -0.20(-0.95%)
Jul 27, 2004 20.94 21.20 20.69 21.00 3,792,114 +0.05(+0.23%)
Jul 26, 2004 21.29 21.35 20.88 20.95 3,372,461 -0.28(-1.30%)
Jul 23, 2004 21.28 21.48 21.11 21.23 2,874,423 -0.06(-0.26%)
Jul 22, 2004 21.27 21.46 21.22 21.28 2,699,653 -0.01(-0.06%)
Jul 21, 2004 21.63 21.70 21.29 21.29 3,217,287 -0.23(-1.09%)
Jul 20, 2004 21.48 21.65 21.41 21.53 2,964,276 -0.01(-0.06%)
Jul 19, 2004 21.56 21.69 21.40 21.54 2,873,697 +0.06(+0.29%)
Jul 16, 2004 21.76 21.88 21.41 21.48 3,667,278 -0.09(-0.42%)
Jul 15, 2004 21.27 21.67 21.22 21.57 5,273,454 +0.51(+2.42%)
Jul 14, 2004 21.01 21.29 20.95 21.06 3,746,534 -0.03(-0.16%)
Jul 13, 2004 21.06 21.28 21.00 21.09 3,233,690 +0.06(+0.26%)
Jul 12, 2004 21.06 21.11 20.92 21.04 2,500,786 +0.01(+0.07%)
Jul 09, 2004 20.99 21.23 20.99 21.03 2,928,422 +0.06(+0.26%)
Jul 08, 2004 21.25 21.27 20.82 20.97 4,427,471 -0.25(-1.17%)
Jul 07, 2004 21.01 21.28 21.01 21.22 1,883,718 +0.06(+0.26%)
Jul 06, 2004 21.25 21.40 21.08 21.16 2,212,647 -0.22(-1.03%)
Jul 02, 2004 21.36 21.49 21.30 21.38 1,811,284 +0.06(+0.29%)
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.