Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 27.30 27.40 27.05 27.33 78,400 +0.23(+0.85%)
Jul 29, 2004 27.10 27.30 27.00 27.10 83,800 -0.02(-0.07%)
Jul 28, 2004 26.86 27.12 26.76 27.12 70,000 +0.46(+1.73%)
Jul 27, 2004 26.81 26.85 26.65 26.66 55,900 -0.17(-0.63%)
Jul 26, 2004 26.80 27.10 26.75 26.83 40,700 -0.11(-0.41%)
Jul 23, 2004 26.65 27.20 26.50 26.94 64,800 +0.29(+1.09%)
Jul 22, 2004 27.41 27.41 26.65 26.65 94,700 -0.56(-2.06%)
Jul 21, 2004 27.49 27.55 27.10 27.21 82,700 -0.14(-0.51%)
Jul 20, 2004 27.32 27.50 27.08 27.35 86,000 +0.19(+0.70%)
Jul 19, 2004 27.00 27.28 27.00 27.16 53,100 +0.16(+0.59%)
Jul 16, 2004 26.83 27.24 26.75 27.00 60,000 +0.31(+1.16%)
Jul 15, 2004 27.00 27.00 26.57 26.69 69,000 -0.13(-0.48%)
Jul 14, 2004 27.02 27.03 26.40 26.82 92,600 +0.00(+0.00%)
Jul 13, 2004 26.98 27.08 26.80 26.82 88,400 -0.03(-0.11%)
Jul 12, 2004 26.70 26.90 26.60 26.85 66,000 +0.16(+0.60%)
Jul 09, 2004 26.52 26.80 26.25 26.69 80,600 +0.34(+1.29%)
Jul 08, 2004 26.48 26.49 26.21 26.35 64,700 +0.02(+0.08%)
Jul 07, 2004 26.40 26.48 25.94 26.33 94,500 +0.05(+0.19%)
Jul 06, 2004 26.22 26.50 26.04 26.28 99,600 +0.06(+0.23%)
Jul 02, 2004 26.00 26.38 26.00 26.22 84,700 +0.17(+0.65%)
Jul 01, 2004 26.17 26.23 25.91 26.05 68,500 +0.08(+0.31%)
Jun 30, 2004 25.98 26.00 25.85 25.97 42,300 +0.07(+0.27%)
Jun 29, 2004 25.90 26.04 25.55 25.90 63,800 +0.07(+0.27%)
Jun 28, 2004 26.10 26.10 25.76 25.83 41,500 -0.07(-0.27%)
Jun 25, 2004 25.60 26.00 25.60 25.90 76,000 +0.12(+0.47%)
Jun 24, 2004 25.99 26.00 25.69 25.78 67,700 -0.14(-0.54%)
Jun 23, 2004 25.90 25.96 25.70 25.92 63,200 +0.22(+0.86%)
Jun 22, 2004 25.80 26.18 25.55 25.70 83,900 -0.32(-1.23%)
Jun 21, 2004 26.05 26.35 25.80 26.02 84,700 +0.07(+0.27%)
Jun 18, 2004 26.20 26.30 25.92 25.95 97,000 -0.12(-0.46%)
Jun 17, 2004 25.97 26.19 25.70 26.07 102,100 +0.26(+1.01%)
Jun 16, 2004 25.75 25.85 25.53 25.81 63,800 +0.18(+0.70%)
Jun 15, 2004 25.48 25.75 25.48 25.63 50,000 +0.15(+0.59%)
Jun 14, 2004 25.54 25.73 25.45 25.48 74,900 -0.12(-0.47%)
Jun 10, 2004 25.70 25.74 25.50 25.60 40,300 -0.02(-0.08%)
Jun 09, 2004 25.74 25.74 25.43 25.62 60,100 -0.12(-0.47%)
Jun 08, 2004 25.39 25.79 25.39 25.74 72,500 +0.14(+0.55%)
Jun 07, 2004 25.40 25.81 25.40 25.60 63,100 +0.00(+0.00%)
Jun 04, 2004 25.70 25.70 25.47 25.60 63,100 -0.04(-0.16%)
Jun 03, 2004 25.70 25.81 25.50 25.64 46,100 -0.05(-0.19%)
Jun 02, 2004 25.76 25.82 25.55 25.69 69,500 -0.01(-0.04%)
Jun 01, 2004 25.60 25.75 25.37 25.70 151,000 +0.11(+0.43%)
May 28, 2004 25.59 25.64 25.44 25.59 40,300 +0.03(+0.12%)
May 27, 2004 25.54 25.62 25.45 25.56 65,700 +0.03(+0.12%)
May 26, 2004 25.60 25.60 25.35 25.53 68,400 -0.07(-0.27%)
May 25, 2004 25.34 25.60 25.25 25.60 135,600 +0.38(+1.51%)
May 24, 2004 25.26 25.41 25.22 25.22 206,100 -0.04(-0.16%)
May 21, 2004 25.50 25.52 25.25 25.26 562,900 -0.35(-1.37%)
May 20, 2004 25.98 25.99 25.60 25.61 181,400 -0.99(-3.72%)
May 19, 2004 26.70 27.10 26.50 26.60 73,900 +0.34(+1.29%)
May 18, 2004 26.54 26.54 25.88 26.26 52,300 -0.08(-0.30%)
May 17, 2004 26.75 26.75 25.86 26.34 46,600 -0.16(-0.60%)
May 14, 2004 26.32 26.70 26.13 26.50 34,300 +0.18(+0.68%)
May 13, 2004 26.70 26.75 26.01 26.32 56,500 -0.16(-0.60%)
May 12, 2004 26.50 26.60 25.81 26.48 62,500 -0.02(-0.08%)
May 11, 2004 26.03 26.74 25.60 26.50 81,800 +0.47(+1.81%)
May 10, 2004 26.90 26.90 25.55 26.03 197,100 -1.09(-4.02%)
May 07, 2004 27.85 27.85 26.75 27.12 86,900 -0.73(-2.62%)
May 06, 2004 28.43 28.43 27.72 27.85 72,200 -1.06(-3.67%)
May 05, 2004 28.90 28.95 28.62 28.91 78,300 +0.14(+0.49%)
May 04, 2004 28.79 28.79 28.55 28.77 37,300 -0.02(-0.07%)
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.