Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.38 22.97 22.38 22.80 3,541,316 +0.42(+1.89%)
Sep 29, 2004 22.42 22.47 22.26 22.37 2,173,201 -0.05(-0.21%)
Sep 28, 2004 22.38 22.49 22.16 22.42 2,764,556 +0.09(+0.41%)
Sep 27, 2004 22.41 22.55 22.20 22.33 3,881,982 -0.24(-1.05%)
Sep 24, 2004 22.34 22.77 22.34 22.56 3,453,158 +0.18(+0.83%)
Sep 23, 2004 22.49 22.60 22.22 22.38 3,461,338 -0.14(-0.62%)
Sep 22, 2004 23.00 23.01 22.52 22.52 5,107,105 -0.58(-2.51%)
Sep 21, 2004 22.53 23.11 22.51 23.10 4,903,675 +0.62(+2.76%)
Sep 20, 2004 22.61 22.61 22.42 22.48 3,179,595 -0.13(-0.58%)
Sep 17, 2004 22.41 22.61 22.33 22.61 4,331,254 +0.32(+1.45%)
Sep 16, 2004 21.98 22.45 21.90 22.29 1,299,346 +0.30(+1.38%)
Sep 15, 2004 22.03 22.20 21.87 21.98 2,516,138 -0.20(-0.89%)
Sep 14, 2004 22.11 22.41 22.03 22.18 3,127,488 +0.09(+0.39%)
Sep 13, 2004 21.70 22.10 21.70 22.10 2,939,509 +0.40(+1.83%)
Sep 10, 2004 21.77 21.77 21.57 21.70 2,390,263 -0.15(-0.66%)
Sep 09, 2004 22.02 22.09 21.63 21.85 2,317,404 -0.19(-0.87%)
Sep 08, 2004 22.17 22.27 22.00 22.04 3,146,120 -0.12(-0.54%)
Sep 07, 2004 21.85 22.17 21.80 22.16 2,609,749 +0.45(+2.07%)
Sep 03, 2004 21.71 21.81 21.59 21.71 1,782,094 +0.03(+0.12%)
Sep 02, 2004 21.42 21.72 21.40 21.68 2,426,617 +0.26(+1.23%)
Sep 01, 2004 21.22 21.46 21.22 21.42 2,226,368 +0.20(+0.97%)
Aug 31, 2004 21.16 21.33 21.02 21.21 3,167,478 +0.12(+0.56%)
Aug 30, 2004 21.09 21.22 21.01 21.09 978,826 -0.09(-0.41%)
Aug 27, 2004 21.28 21.28 21.05 21.18 1,355,088 -0.10(-0.47%)
Aug 26, 2004 21.23 21.38 21.19 21.28 2,005,064 +0.06(+0.28%)
Aug 25, 2004 21.30 21.33 20.91 21.22 1,965,529 -0.12(-0.56%)
Aug 24, 2004 21.29 21.46 21.11 21.34 1,814,661 +0.18(+0.87%)
Aug 23, 2004 21.30 21.36 21.10 21.15 2,168,505 -0.15(-0.68%)
Aug 20, 2004 21.16 21.34 21.11 21.30 3,251,243 +0.29(+1.38%)
Aug 19, 2004 20.95 21.11 20.76 21.01 3,166,266 +0.03(+0.16%)
Aug 18, 2004 20.95 21.06 20.86 20.97 4,063,751 +0.05(+0.22%)
Aug 17, 2004 20.97 21.28 20.87 20.93 5,961,117 +0.12(+0.57%)
Aug 16, 2004 20.56 20.90 20.50 20.81 3,750,199 +0.27(+1.32%)
Aug 13, 2004 20.40 20.56 20.31 20.54 4,303,232 +0.28(+1.37%)
Aug 12, 2004 20.33 20.37 20.23 20.26 3,455,884 -0.13(-0.62%)
Aug 11, 2004 20.60 20.60 20.28 20.39 3,656,436 -0.22(-1.09%)
Aug 10, 2004 20.23 20.61 20.19 20.61 3,896,372 +0.52(+2.56%)
Aug 09, 2004 20.18 20.38 20.10 20.10 2,314,980 -0.05(-0.26%)
Aug 06, 2004 20.37 20.38 20.11 20.15 3,792,006 -0.22(-1.10%)
Aug 05, 2004 20.63 20.81 20.33 20.37 3,290,172 -0.16(-0.77%)
Aug 04, 2004 20.42 20.62 20.36 20.53 3,253,515 +0.11(+0.52%)
Aug 03, 2004 20.17 20.73 20.08 20.43 6,230,741 +0.19(+0.95%)
Aug 02, 2004 19.94 20.45 19.77 20.23 4,405,022 +0.27(+1.36%)
Jul 30, 2004 19.76 19.97 19.73 19.96 4,233,856 +0.24(+1.24%)
Jul 29, 2004 20.04 20.04 19.60 19.72 5,330,378 -0.21(-1.06%)
Jul 28, 2004 20.04 20.13 19.79 19.93 3,556,009 -0.19(-0.95%)
Jul 27, 2004 20.07 20.32 19.83 20.12 3,957,113 +0.05(+0.23%)
Jul 26, 2004 20.41 20.46 20.01 20.08 3,519,201 -0.26(-1.30%)
Jul 23, 2004 20.39 20.58 20.23 20.34 2,999,493 -0.05(-0.26%)
Jul 22, 2004 20.39 20.56 20.33 20.39 2,817,118 -0.01(-0.06%)
Jul 21, 2004 20.73 20.80 20.41 20.41 3,357,275 -0.22(-1.09%)
Jul 20, 2004 20.58 20.74 20.52 20.63 3,093,255 -0.01(-0.06%)
Jul 19, 2004 20.66 20.79 20.51 20.64 2,998,735 +0.06(+0.29%)
Jul 16, 2004 20.85 20.97 20.52 20.58 3,826,845 -0.09(-0.42%)
Jul 15, 2004 20.39 20.76 20.33 20.67 5,502,908 +0.49(+2.42%)
Jul 14, 2004 20.14 20.40 20.08 20.18 3,909,550 -0.03(-0.16%)
Jul 13, 2004 20.18 20.39 20.13 20.21 3,374,391 +0.05(+0.26%)
Jul 12, 2004 20.18 20.23 20.05 20.16 2,609,598 +0.01(+0.07%)
Jul 09, 2004 20.12 20.35 20.12 20.15 3,055,841 +0.05(+0.26%)
Jul 08, 2004 20.37 20.38 19.95 20.10 4,620,116 -0.24(-1.17%)
Jul 07, 2004 20.14 20.39 20.14 20.33 1,965,681 +0.05(+0.26%)
Jul 06, 2004 20.36 20.51 20.20 20.28 2,308,922 -0.21(-1.03%)
Jul 02, 2004 20.47 20.60 20.41 20.49 1,890,095 +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.