Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.32 22.75 22.16 22.50 351,400 +0.29(+1.28%)
Jul 29, 2004 22.43 22.73 22.14 22.21 448,900 -0.09(-0.43%)
Jul 28, 2004 22.84 22.84 21.86 22.31 421,300 -0.52(-2.26%)
Jul 27, 2004 21.93 22.87 21.93 22.82 601,500 +0.86(+3.94%)
Jul 26, 2004 22.12 22.50 21.67 21.96 476,000 -0.17(-0.77%)
Jul 23, 2004 22.30 22.73 21.95 22.13 529,200 -0.37(-1.64%)
Jul 22, 2004 22.00 22.57 21.37 22.50 1,226,800 +0.66(+3.02%)
Jul 21, 2004 21.88 22.34 21.51 21.84 973,500 -0.09(-0.43%)
Jul 20, 2004 21.32 21.98 21.19 21.93 478,700 +0.80(+3.81%)
Jul 19, 2004 21.64 21.81 20.47 21.13 512,100 -0.46(-2.13%)
Jul 16, 2004 21.86 21.86 21.31 21.59 386,700 -0.23(-1.05%)
Jul 15, 2004 21.73 22.00 21.57 21.82 244,100 +0.09(+0.39%)
Jul 14, 2004 21.84 21.98 21.30 21.73 471,900 -0.19(-0.84%)
Jul 13, 2004 21.84 22.11 21.80 21.92 444,100 +0.28(+1.29%)
Jul 12, 2004 21.53 21.79 21.43 21.64 403,800 +0.05(+0.25%)
Jul 09, 2004 20.84 21.79 20.84 21.59 502,700 +0.90(+4.35%)
Jul 08, 2004 20.92 20.92 20.54 20.68 599,300 -0.21(-1.03%)
Jul 07, 2004 21.15 21.50 20.85 20.90 433,400 -0.26(-1.21%)
Jul 06, 2004 21.20 21.44 20.91 21.16 461,300 -0.21(-1.01%)
Jul 02, 2004 21.62 21.70 21.30 21.37 351,500 -0.29(-1.34%)
Jul 01, 2004 22.29 22.29 21.45 21.66 827,200 -0.63(-2.83%)
Jun 30, 2004 22.43 22.46 21.91 22.29 704,500 -0.09(-0.40%)
Jun 29, 2004 22.86 22.90 22.25 22.38 795,500 -0.50(-2.16%)
Jun 28, 2004 22.71 22.89 22.55 22.88 372,500 +0.36(+1.60%)
Jun 25, 2004 22.55 22.90 22.50 22.52 785,100 +0.02(+0.07%)
Jun 24, 2004 22.62 22.73 22.45 22.50 457,300 -0.14(-0.64%)
Jun 23, 2004 22.52 22.77 22.36 22.64 639,100 +0.01(+0.04%)
Jun 22, 2004 22.30 22.65 22.20 22.64 403,500 +0.39(+1.75%)
Jun 21, 2004 22.24 22.38 22.18 22.25 366,600 +0.04(+0.16%)
Jun 18, 2004 21.89 22.27 21.88 22.21 388,200 +0.11(+0.48%)
Jun 17, 2004 22.10 22.11 21.70 22.11 248,600 +0.05(+0.25%)
Jun 16, 2004 21.93 22.11 21.76 22.05 289,600 +0.07(+0.34%)
Jun 15, 2004 21.77 22.09 21.52 21.98 524,000 +0.54(+2.52%)
Jun 14, 2004 21.65 21.67 21.25 21.43 362,100 -0.14(-0.65%)
Jun 10, 2004 21.30 21.73 21.30 21.57 488,500 +0.23(+1.08%)
Jun 09, 2004 21.38 21.44 21.07 21.34 361,800 -0.03(-0.12%)
Jun 08, 2004 21.34 21.54 21.20 21.37 227,900 -0.00(-0.02%)
Jun 07, 2004 21.10 21.45 21.02 21.38 556,400 +0.32(+1.50%)
Jun 04, 2004 21.10 21.19 20.85 21.06 432,800 +0.07(+0.33%)
Jun 03, 2004 21.48 21.56 20.93 20.99 391,000 -0.57(-2.64%)
Jun 02, 2004 21.28 21.59 21.25 21.56 255,400 +0.31(+1.46%)
Jun 01, 2004 21.24 21.32 20.96 21.25 422,800 -0.14(-0.65%)
May 28, 2004 21.28 21.46 21.02 21.39 344,000 +0.14(+0.68%)
May 27, 2004 20.95 21.38 20.89 21.25 312,400 +0.30(+1.41%)
May 26, 2004 21.07 21.29 20.66 20.95 470,700 -0.11(-0.52%)
May 25, 2004 20.31 21.16 20.11 21.06 484,800 +0.78(+3.85%)
May 24, 2004 20.17 20.36 20.07 20.28 323,900 +0.34(+1.68%)
May 21, 2004 20.32 20.38 19.80 19.95 367,300 -0.27(-1.36%)
May 20, 2004 20.59 20.77 20.13 20.22 266,200 -0.30(-1.49%)
May 19, 2004 20.79 21.09 20.38 20.52 351,500 -0.14(-0.68%)
May 18, 2004 20.50 20.79 20.15 20.66 481,800 +0.20(+0.98%)
May 17, 2004 20.71 20.77 20.02 20.46 571,000 -0.51(-2.43%)
May 14, 2004 20.93 21.15 20.43 20.98 466,800 -0.02(-0.12%)
May 13, 2004 20.35 21.23 20.25 21.00 502,700 +0.65(+3.19%)
May 12, 2004 20.72 20.79 19.98 20.35 617,900 -0.43(-2.09%)
May 11, 2004 20.34 20.93 20.29 20.79 415,500 +0.50(+2.49%)
May 10, 2004 20.83 20.98 19.84 20.28 733,800 -0.77(-3.66%)
May 07, 2004 20.95 21.48 20.95 21.05 365,000 +0.03(+0.14%)
May 06, 2004 21.47 21.59 20.84 21.02 640,600 -0.46(-2.12%)
May 05, 2004 21.51 21.93 21.23 21.48 403,800 +0.01(+0.05%)
May 04, 2004 21.46 21.85 21.39 21.46 219,000 -0.05(-0.21%)
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.