Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.62 22.87 22.53 22.81 4,821,209 +0.09(+0.39%)
Jul 29, 2004 22.62 22.94 22.62 22.72 4,114,476 +0.16(+0.70%)
Jul 28, 2004 22.62 22.84 22.30 22.56 5,672,589 -0.11(-0.48%)
Jul 27, 2004 22.67 22.81 22.56 22.67 5,870,883 +0.10(+0.44%)
Jul 26, 2004 22.67 22.86 22.42 22.57 5,288,855 -0.11(-0.48%)
Jul 23, 2004 23.00 23.15 22.60 22.68 5,990,224 -0.35(-1.50%)
Jul 22, 2004 22.87 23.17 22.67 23.03 6,897,275 -0.33(-1.40%)
Jul 21, 2004 23.61 23.65 22.92 23.35 6,005,913 -0.26(-1.09%)
Jul 20, 2004 23.15 23.65 23.12 23.61 7,132,718 +0.41(+1.75%)
Jul 19, 2004 23.12 23.29 22.82 23.21 7,612,814 +0.04(+0.17%)
Jul 16, 2004 23.80 23.80 23.13 23.17 6,900,413 -0.41(-1.76%)
Jul 15, 2004 23.86 23.93 23.57 23.58 4,511,874 -0.32(-1.32%)
Jul 14, 2004 23.78 24.11 23.73 23.90 4,418,750 -0.04(-0.17%)
Jul 13, 2004 23.86 24.16 23.86 23.94 3,796,841 -0.12(-0.49%)
Jul 12, 2004 24.27 24.43 24.01 24.06 5,888,799 -0.25(-1.02%)
Jul 09, 2004 24.30 24.35 24.03 24.30 5,801,141 +0.25(+1.03%)
Jul 08, 2004 24.35 24.45 24.05 24.06 4,890,344 -0.38(-1.54%)
Jul 07, 2004 24.45 24.57 24.40 24.43 4,473,208 +0.03(+0.12%)
Jul 06, 2004 24.96 24.96 24.38 24.40 5,896,998 -0.56(-2.26%)
Jul 02, 2004 25.04 25.11 24.84 24.96 4,254,264 -0.01(-0.04%)
Jul 01, 2004 25.03 25.19 24.81 24.97 6,072,720 -0.21(-0.82%)
Jun 30, 2004 25.19 25.29 25.03 25.18 6,242,773 +0.00(+0.00%)
Jun 29, 2004 24.95 25.26 24.86 25.18 5,295,334 +0.25(+0.99%)
Jun 28, 2004 24.89 25.26 24.83 24.94 5,424,999 +0.06(+0.24%)
Jun 25, 2004 24.90 25.11 24.79 24.88 7,781,653 -0.16(-0.63%)
Jun 24, 2004 24.40 25.12 24.26 25.03 17,908,622 +0.68(+2.80%)
Jun 23, 2004 24.51 24.65 24.01 24.35 8,457,209 -0.27(-1.08%)
Jun 22, 2004 24.47 24.65 24.45 24.62 6,750,604 -0.03(-0.12%)
Jun 21, 2004 24.60 24.71 24.47 24.65 6,357,154 -0.07(-0.28%)
Jun 18, 2004 24.57 24.72 24.43 24.72 7,317,752 +0.16(+0.64%)
Jun 17, 2004 24.47 24.70 24.40 24.56 4,889,231 -0.01(-0.04%)
Jun 16, 2004 24.35 24.64 24.26 24.57 6,146,004 +0.17(+0.69%)
Jun 15, 2004 24.42 24.60 24.28 24.40 6,130,113 -0.02(-0.08%)
Jun 14, 2004 24.25 24.49 24.23 24.42 7,376,157 +0.00(+0.00%)
Jun 10, 2004 24.22 24.55 24.21 24.42 5,594,647 +0.14(+0.57%)
Jun 09, 2004 24.30 24.57 24.17 24.28 7,242,240 -0.02(-0.08%)
Jun 08, 2004 24.15 24.31 24.04 24.30 5,958,541 +0.20(+0.82%)
Jun 07, 2004 23.96 24.22 23.69 24.11 6,569,113 +0.34(+1.41%)
Jun 04, 2004 23.86 24.09 23.72 23.77 4,908,463 +0.09(+0.38%)
Jun 03, 2004 23.96 24.22 23.67 23.68 6,500,079 -0.44(-1.84%)
Jun 02, 2004 23.66 24.15 23.10 24.13 8,740,834 +0.57(+2.43%)
Jun 01, 2004 23.51 23.65 23.15 23.55 7,325,546 +0.37(+1.58%)
May 28, 2004 23.51 23.58 23.19 23.19 3,874,377 -0.24(-1.01%)
May 27, 2004 23.56 23.64 23.32 23.42 5,796,484 +0.05(+0.21%)
May 26, 2004 23.37 23.56 23.25 23.37 5,462,958 -0.09(-0.38%)
May 25, 2004 22.92 23.46 22.75 23.46 5,397,366 +0.54(+2.37%)
May 24, 2004 22.62 22.97 22.54 22.92 5,970,485 +0.51(+2.29%)
May 21, 2004 22.92 23.08 22.41 22.41 7,043,440 -0.37(-1.61%)
May 20, 2004 22.63 22.90 22.58 22.77 4,245,357 +0.05(+0.22%)
May 19, 2004 22.80 23.13 22.57 22.72 8,077,829 +0.16(+0.70%)
May 18, 2004 22.81 23.02 22.56 22.56 5,228,527 -0.06(-0.26%)
May 17, 2004 22.67 22.71 22.42 22.62 6,649,078 -0.34(-1.46%)
May 14, 2004 23.07 23.17 22.78 22.96 7,093,747 -0.06(-0.26%)
May 13, 2004 23.10 23.30 22.82 23.02 18,032,620 +0.30(+1.30%)
May 12, 2004 22.71 22.92 22.38 22.72 10,133,549 +0.02(+0.09%)
May 11, 2004 22.33 22.92 22.32 22.70 14,391,761 +0.87(+3.98%)
May 10, 2004 21.84 22.33 21.13 21.83 12,029,642 -0.35(-1.56%)
May 07, 2004 22.28 22.64 22.06 22.18 7,830,442 -0.30(-1.32%)
May 06, 2004 22.53 22.69 22.20 22.48 9,447,971 -0.25(-1.09%)
May 05, 2004 22.72 23.08 22.57 22.72 10,114,215 -0.02(-0.09%)
May 04, 2004 22.67 22.98 22.58 22.74 10,815,583 -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.