Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.25 22.49 22.16 22.43 4,903,114 +0.09(+0.39%)
Jul 29, 2004 22.25 22.56 22.25 22.34 4,184,375 +0.16(+0.70%)
Jul 28, 2004 22.25 22.46 21.93 22.19 5,768,957 -0.11(-0.48%)
Jul 27, 2004 22.29 22.43 22.19 22.29 5,970,620 +0.10(+0.44%)
Jul 26, 2004 22.29 22.48 22.04 22.20 5,378,705 -0.11(-0.48%)
Jul 23, 2004 22.61 22.76 22.23 22.30 6,091,988 -0.34(-1.50%)
Jul 22, 2004 22.49 22.78 22.29 22.64 7,014,449 -0.32(-1.40%)
Jul 21, 2004 23.22 23.26 22.54 22.96 6,107,944 -0.25(-1.09%)
Jul 20, 2004 22.76 23.26 22.73 23.22 7,253,891 +0.40(+1.75%)
Jul 19, 2004 22.73 22.90 22.44 22.82 7,742,144 +0.04(+0.17%)
Jul 16, 2004 23.40 23.40 22.74 22.78 7,017,640 -0.41(-1.76%)
Jul 15, 2004 23.46 23.53 23.18 23.19 4,588,524 -0.31(-1.32%)
Jul 14, 2004 23.38 23.70 23.33 23.50 4,493,818 -0.04(-0.17%)
Jul 13, 2004 23.46 23.76 23.46 23.54 3,861,344 -0.12(-0.49%)
Jul 12, 2004 23.87 24.02 23.61 23.65 5,988,841 -0.24(-1.02%)
Jul 09, 2004 23.90 23.95 23.62 23.90 5,899,693 +0.24(+1.03%)
Jul 08, 2004 23.95 24.04 23.64 23.65 4,973,423 -0.37(-1.54%)
Jul 07, 2004 24.04 24.16 23.99 24.02 4,549,200 +0.03(+0.12%)
Jul 06, 2004 24.55 24.55 23.97 23.99 5,997,179 -0.55(-2.26%)
Jul 02, 2004 24.63 24.69 24.42 24.55 4,326,538 -0.01(-0.04%)
Jul 01, 2004 24.62 24.77 24.39 24.56 6,175,886 -0.20(-0.82%)
Jun 30, 2004 24.77 24.87 24.62 24.76 6,348,828 +0.00(+0.00%)
Jun 29, 2004 24.53 24.84 24.44 24.76 5,385,293 +0.24(+0.99%)
Jun 28, 2004 24.47 24.84 24.41 24.52 5,517,162 +0.06(+0.24%)
Jun 25, 2004 24.48 24.69 24.37 24.46 7,913,851 -0.16(-0.63%)
Jun 24, 2004 23.99 24.70 23.86 24.62 18,212,862 +0.67(+2.80%)
Jun 23, 2004 24.10 24.24 23.61 23.95 8,600,884 -0.26(-1.08%)
Jun 22, 2004 24.06 24.24 24.04 24.21 6,865,286 -0.03(-0.12%)
Jun 21, 2004 24.19 24.30 24.06 24.24 6,465,152 -0.07(-0.28%)
Jun 18, 2004 24.16 24.30 24.02 24.30 7,442,069 +0.16(+0.64%)
Jun 17, 2004 24.06 24.29 23.99 24.15 4,972,291 -0.01(-0.04%)
Jun 16, 2004 23.95 24.23 23.86 24.16 6,250,415 +0.17(+0.69%)
Jun 15, 2004 24.01 24.19 23.88 23.99 6,234,254 -0.02(-0.08%)
Jun 14, 2004 23.85 24.08 23.83 24.01 7,501,466 +0.00(+0.00%)
Jun 10, 2004 23.82 24.14 23.81 24.01 5,689,692 +0.14(+0.57%)
Jun 09, 2004 23.90 24.16 23.77 23.88 7,365,274 -0.02(-0.08%)
Jun 08, 2004 23.75 23.91 23.63 23.90 6,059,767 +0.19(+0.82%)
Jun 07, 2004 23.56 23.82 23.29 23.70 6,680,712 +0.33(+1.41%)
Jun 04, 2004 23.46 23.68 23.32 23.37 4,991,850 +0.09(+0.38%)
Jun 03, 2004 23.56 23.82 23.28 23.29 6,610,506 -0.44(-1.84%)
Jun 02, 2004 23.27 23.75 22.71 23.72 8,889,327 +0.56(+2.43%)
Jun 01, 2004 23.12 23.26 22.76 23.16 7,449,995 +0.36(+1.58%)
May 28, 2004 23.12 23.19 22.80 22.80 3,940,197 -0.23(-1.01%)
May 27, 2004 23.17 23.25 22.94 23.03 5,894,958 +0.05(+0.21%)
May 26, 2004 22.98 23.17 22.86 22.98 5,555,765 -0.09(-0.38%)
May 25, 2004 22.54 23.07 22.37 23.07 5,489,058 +0.53(+2.37%)
May 24, 2004 22.25 22.59 22.17 22.54 6,071,915 +0.51(+2.29%)
May 21, 2004 22.54 22.69 22.03 22.03 7,163,097 -0.36(-1.61%)
May 20, 2004 22.26 22.52 22.21 22.39 4,317,479 +0.05(+0.22%)
May 19, 2004 22.42 22.74 22.20 22.34 8,215,058 +0.16(+0.70%)
May 18, 2004 22.43 22.63 22.19 22.19 5,317,352 -0.06(-0.26%)
May 17, 2004 22.29 22.33 22.04 22.25 6,762,036 -0.33(-1.46%)
May 14, 2004 22.68 22.78 22.40 22.58 7,214,259 -0.06(-0.26%)
May 13, 2004 22.71 22.91 22.44 22.63 18,338,966 +0.29(+1.30%)
May 12, 2004 22.33 22.54 22.00 22.34 10,305,702 +0.02(+0.09%)
May 11, 2004 21.95 22.54 21.94 22.32 14,636,255 +0.85(+3.98%)
May 10, 2004 21.48 21.95 20.78 21.47 12,234,006 -0.34(-1.56%)
May 07, 2004 21.91 22.27 21.69 21.81 7,963,469 -0.29(-1.32%)
May 06, 2004 22.16 22.31 21.83 22.10 9,608,478 -0.24(-1.09%)
May 05, 2004 22.34 22.69 22.20 22.34 10,286,040 -0.02(-0.09%)
May 04, 2004 22.29 22.60 22.21 22.36 10,999,323 -0.11(-0.48%)
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.