Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 26.79 26.92 26.70 26.89 24,688,868 +0.10(+0.37%)
Sep 29, 2004 26.94 27.70 26.49 26.79 29,332,252 -0.21(-0.78%)
Sep 28, 2004 26.79 27.14 26.78 27.00 23,852,606 +0.32(+1.19%)
Sep 27, 2004 26.51 26.86 26.51 26.69 21,688,354 +0.07(+0.27%)
Sep 24, 2004 26.51 26.72 26.48 26.61 22,845,066 +0.04(+0.15%)
Sep 23, 2004 26.76 26.91 26.53 26.57 31,197,262 -0.61(-2.25%)
Sep 22, 2004 27.38 27.38 27.10 27.19 24,985,056 -0.35(-1.27%)
Sep 21, 2004 26.99 27.61 26.98 27.54 29,096,812 +0.71(+2.66%)
Sep 20, 2004 26.92 27.05 26.77 26.82 20,976,282 -0.09(-0.33%)
Sep 17, 2004 26.59 27.02 26.55 26.91 33,735,164 +0.46(+1.72%)
Sep 16, 2004 26.32 26.48 26.32 26.46 13,809,555 +0.07(+0.25%)
Sep 15, 2004 26.46 26.57 26.35 26.39 20,684,948 -0.02(-0.08%)
Sep 14, 2004 26.50 26.59 26.36 26.41 17,513,514 -0.02(-0.06%)
Sep 13, 2004 26.45 26.53 26.36 26.43 17,060,068 +0.07(+0.27%)
Sep 10, 2004 26.48 26.51 26.22 26.36 16,672,580 -0.06(-0.23%)
Sep 09, 2004 26.27 26.46 26.21 26.42 19,964,250 +0.23(+0.87%)
Sep 08, 2004 26.15 26.28 26.12 26.19 18,399,380 -0.04(-0.17%)
Sep 07, 2004 26.19 26.29 25.96 26.23 26,876,126 +0.05(+0.19%)
Sep 03, 2004 26.14 26.28 26.08 26.18 20,914,636 +0.04(+0.17%)
Sep 02, 2004 25.99 26.15 25.84 26.14 16,347,097 +0.30(+1.16%)
Sep 01, 2004 25.71 25.90 25.61 25.84 20,869,346 +0.19(+0.74%)
Aug 31, 2004 25.17 25.67 25.17 25.65 21,817,936 +0.54(+2.15%)
Aug 30, 2004 25.23 25.42 25.09 25.11 14,525,581 -0.17(-0.68%)
Aug 27, 2004 25.24 25.36 25.23 25.28 13,294,642 +0.11(+0.42%)
Aug 26, 2004 25.04 25.26 25.00 25.18 17,514,414 +0.03(+0.13%)
Aug 25, 2004 25.02 25.14 24.98 25.14 20,943,932 +0.19(+0.76%)
Aug 24, 2004 25.03 25.03 24.77 24.95 18,814,726 -0.08(-0.31%)
Aug 23, 2004 25.29 25.34 24.95 25.03 17,844,390 -0.14(-0.57%)
Aug 20, 2004 25.14 25.40 25.12 25.18 21,004,860 +0.09(+0.35%)
Aug 19, 2004 24.92 25.14 24.90 25.09 21,818,656 +0.16(+0.62%)
Aug 18, 2004 24.70 25.02 24.66 24.93 20,985,268 +0.25(+1.01%)
Aug 17, 2004 24.91 25.02 24.59 24.68 21,914,270 -0.41(-1.62%)
Aug 16, 2004 25.05 25.19 24.96 25.09 19,097,794 +0.09(+0.38%)
Aug 13, 2004 24.79 25.11 24.79 24.99 18,458,510 +0.20(+0.81%)
Aug 12, 2004 25.04 25.28 24.78 24.79 19,975,392 -0.32(-1.26%)
Aug 11, 2004 25.12 25.24 24.76 25.11 26,276,562 -0.09(-0.35%)
Aug 10, 2004 25.32 25.40 25.11 25.20 21,114,312 -0.15(-0.59%)
Aug 09, 2004 25.17 25.62 25.17 25.35 20,107,670 +0.24(+0.98%)
Aug 06, 2004 25.36 25.51 25.04 25.11 19,689,450 -0.39(-1.55%)
Aug 05, 2004 25.73 25.78 25.36 25.50 21,613,410 -0.23(-0.89%)
Aug 04, 2004 26.07 26.07 25.67 25.73 24,057,674 -0.36(-1.39%)
Aug 03, 2004 25.77 26.12 25.77 26.09 23,604,046 +0.36(+1.38%)
Aug 02, 2004 25.76 25.83 25.52 25.73 17,607,152 -0.03(-0.11%)
Jul 30, 2004 25.67 25.78 25.58 25.76 18,666,274 +0.15(+0.59%)
Jul 29, 2004 25.63 25.71 25.46 25.61 24,137,652 +0.12(+0.48%)
Jul 28, 2004 25.18 25.56 24.82 25.49 26,449,278 +0.22(+0.88%)
Jul 27, 2004 25.22 25.29 25.12 25.27 19,417,524 +0.04(+0.18%)
Jul 26, 2004 25.19 25.34 25.09 25.22 18,393,810 +0.01(+0.02%)
Jul 23, 2004 25.19 25.31 25.08 25.22 15,934,089 -0.04(-0.15%)
Jul 22, 2004 25.10 25.40 25.08 25.26 19,828,556 +0.12(+0.49%)
Jul 21, 2004 25.47 26.05 25.13 25.13 20,739,046 -0.41(-1.59%)
Jul 20, 2004 25.45 25.67 25.45 25.54 17,492,846 +0.00(+0.00%)
Jul 19, 2004 25.48 25.64 24.70 25.54 17,861,462 +0.04(+0.15%)
Jul 16, 2004 25.43 25.57 25.31 25.50 20,573,518 +0.28(+1.13%)
Jul 15, 2004 25.24 25.37 25.15 25.22 14,243,592 -0.08(-0.31%)
Jul 14, 2004 25.01 25.31 25.01 25.29 15,493,402 +0.14(+0.55%)
Jul 13, 2004 25.09 25.20 24.95 25.16 15,604,113 -0.13(-0.51%)
Jul 12, 2004 25.18 25.31 25.12 25.28 13,529,364 -0.01(-0.02%)
Jul 09, 2004 25.29 25.34 25.16 25.29 15,294,446 +0.07(+0.29%)
Jul 08, 2004 25.31 25.33 25.16 25.22 19,735,998 -0.03(-0.11%)
Jul 07, 2004 25.09 25.24 24.98 25.24 20,839,512 +0.15(+0.60%)
Jul 06, 2004 24.93 25.09 24.89 25.09 20,412,124 +0.21(+0.85%)
Jul 02, 2004 24.70 24.98 24.67 24.88 14,359,515 +0.07(+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.