Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.36 25.00 24.36 24.99 72,600 +0.16(+0.64%)
Oct 28, 2004 24.09 24.83 24.00 24.83 148,000 -0.19(-0.75%)
Oct 27, 2004 25.40 25.40 24.87 25.02 175,000 -0.34(-1.34%)
Oct 26, 2004 25.06 25.42 25.01 25.36 124,900 +0.31(+1.22%)
Oct 25, 2004 24.41 25.05 24.24 25.05 90,500 +0.51(+2.06%)
Oct 22, 2004 24.59 24.83 24.31 24.55 96,200 +0.05(+0.19%)
Oct 21, 2004 24.39 24.57 24.07 24.50 98,000 +0.28(+1.16%)
Oct 20, 2004 23.94 24.29 23.51 24.22 134,700 +0.20(+0.83%)
Oct 19, 2004 24.40 24.44 23.99 24.02 156,700 -0.43(-1.75%)
Oct 18, 2004 24.19 24.61 24.19 24.45 47,800 +0.02(+0.08%)
Oct 15, 2004 24.00 24.50 23.97 24.43 70,200 +0.36(+1.50%)
Oct 14, 2004 24.37 24.45 24.07 24.07 45,100 -0.33(-1.37%)
Oct 13, 2004 24.19 24.45 24.19 24.40 47,000 +0.09(+0.36%)
Oct 12, 2004 24.20 24.61 24.09 24.31 76,700 -0.30(-1.22%)
Oct 11, 2004 24.35 24.61 24.35 24.61 38,500 +0.32(+1.32%)
Oct 08, 2004 24.28 24.61 24.20 24.29 107,300 -0.09(-0.38%)
Oct 07, 2004 23.87 24.52 23.87 24.39 206,600 -0.16(-0.65%)
Oct 06, 2004 24.13 24.55 24.13 24.55 122,700 +0.37(+1.52%)
Oct 05, 2004 24.05 24.47 24.03 24.18 120,300 +0.01(+0.06%)
Oct 04, 2004 23.69 24.17 23.67 24.17 73,800 +0.41(+1.74%)
Oct 01, 2004 23.83 23.83 23.30 23.75 54,200 -0.07(-0.28%)
Sep 30, 2004 23.24 23.87 23.17 23.82 146,600 +0.55(+2.38%)
Sep 29, 2004 23.20 23.32 22.81 23.27 94,300 +0.07(+0.32%)
Sep 28, 2004 23.01 23.30 22.94 23.19 152,200 +0.13(+0.58%)
Sep 27, 2004 23.23 23.40 23.03 23.06 105,900 -0.23(-1.00%)
Sep 24, 2004 23.65 23.66 23.25 23.29 159,400 -0.29(-1.22%)
Sep 23, 2004 23.83 24.07 23.58 23.58 137,300 -0.39(-1.64%)
Sep 22, 2004 24.32 24.32 23.85 23.97 86,700 -0.21(-0.85%)
Sep 21, 2004 23.79 24.28 23.79 24.18 104,100 +0.30(+1.26%)
Sep 20, 2004 23.84 24.03 23.66 23.88 156,600 -0.11(-0.47%)
Sep 17, 2004 23.89 24.35 23.89 23.99 257,800 -0.01(-0.06%)
Sep 16, 2004 23.97 24.11 23.85 24.01 196,500 +0.09(+0.39%)
Sep 15, 2004 24.18 24.59 23.91 23.91 206,700 -0.53(-2.16%)
Sep 14, 2004 24.07 24.67 24.00 24.44 278,300 +0.44(+1.83%)
Sep 13, 2004 23.17 24.04 23.17 24.00 336,600 +0.69(+2.96%)
Sep 10, 2004 23.29 24.28 23.05 23.31 442,400 +0.26(+1.11%)
Sep 09, 2004 22.81 23.26 22.67 23.05 83,300 +0.13(+0.58%)
Sep 08, 2004 22.79 23.17 22.73 22.92 112,600 +0.27(+1.18%)
Sep 07, 2004 22.83 23.01 22.59 22.65 70,700 -0.19(-0.85%)
Sep 03, 2004 22.33 22.91 22.27 22.85 103,500 +0.36(+1.60%)
Sep 02, 2004 21.97 22.49 21.93 22.49 84,300 +0.49(+2.21%)
Sep 01, 2004 21.93 22.12 21.79 22.00 72,100 +0.01(+0.03%)
Aug 31, 2004 21.63 21.99 21.63 21.99 95,700 +0.45(+2.07%)
Aug 30, 2004 21.53 21.71 21.47 21.55 84,400 +0.11(+0.50%)
Aug 27, 2004 21.40 21.51 21.38 21.44 117,800 +0.00(+0.00%)
Aug 26, 2004 21.33 21.50 21.20 21.44 172,300 +0.01(+0.03%)
Aug 25, 2004 21.47 21.51 21.33 21.43 170,000 -0.05(-0.22%)
Aug 24, 2004 21.43 21.57 21.34 21.48 71,600 +0.13(+0.62%)
Aug 23, 2004 21.16 21.45 21.16 21.35 54,200 +0.07(+0.35%)
Aug 20, 2004 21.00 21.30 20.74 21.27 63,000 +0.34(+1.62%)
Aug 19, 2004 20.45 20.99 20.41 20.93 133,600 +0.43(+2.11%)
Aug 18, 2004 20.27 20.50 20.27 20.50 128,800 +0.14(+0.69%)
Aug 17, 2004 20.40 20.50 20.26 20.36 236,100 +0.03(+0.13%)
Aug 16, 2004 20.53 20.53 20.30 20.33 145,800 +0.07(+0.36%)
Aug 13, 2004 20.43 20.43 20.17 20.26 84,500 -0.07(-0.33%)
Aug 12, 2004 20.59 20.70 20.27 20.33 50,900 -0.26(-1.26%)
Aug 11, 2004 20.67 20.79 20.29 20.59 134,400 -0.05(-0.23%)
Aug 10, 2004 20.09 20.63 20.03 20.63 55,600 +0.29(+1.41%)
Aug 09, 2004 20.17 20.47 20.17 20.35 67,600 -0.01(-0.07%)
Aug 06, 2004 20.35 20.47 20.01 20.36 156,500 -0.09(-0.42%)
Aug 05, 2004 20.78 20.87 20.38 20.45 51,300 -0.23(-1.13%)
Aug 04, 2004 20.77 20.82 20.54 20.68 133,300 -0.04(-0.19%)
Aug 03, 2004 20.79 21.03 20.56 20.72 162,000 -0.37(-1.74%)
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.