Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 47.00 47.22 46.52 46.75 1,823,600 -0.30(-0.64%)
Jul 29, 2004 47.49 47.60 46.51 47.05 2,323,800 -0.30(-0.63%)
Jul 28, 2004 47.00 47.49 46.83 47.35 3,201,200 +0.10(+0.21%)
Jul 27, 2004 46.62 47.44 46.40 47.25 2,923,300 +0.75(+1.61%)
Jul 26, 2004 46.92 46.95 46.31 46.50 2,664,200 +0.45(+0.99%)
Jul 23, 2004 46.20 46.49 45.88 46.05 1,575,300 -0.25(-0.55%)
Jul 22, 2004 46.20 46.60 45.69 46.30 2,818,100 -0.04(-0.08%)
Jul 21, 2004 45.91 47.19 45.91 46.34 4,638,700 +1.05(+2.32%)
Jul 20, 2004 44.95 45.33 44.67 45.28 2,040,500 +0.33(+0.73%)
Jul 19, 2004 45.50 45.74 44.80 44.95 1,809,500 -0.44(-0.97%)
Jul 16, 2004 45.75 45.75 45.19 45.40 1,948,400 -0.10(-0.23%)
Jul 15, 2004 45.08 45.60 45.05 45.50 1,869,700 +0.58(+1.29%)
Jul 14, 2004 44.85 45.52 44.60 44.92 1,597,900 -0.27(-0.59%)
Jul 13, 2004 45.19 45.38 44.98 45.19 1,543,300 +0.16(+0.36%)
Jul 12, 2004 44.80 45.16 44.52 45.02 1,080,200 +0.14(+0.32%)
Jul 09, 2004 44.27 45.13 44.27 44.88 1,626,300 +0.73(+1.64%)
Jul 08, 2004 44.26 44.53 43.98 44.16 1,989,200 -0.12(-0.27%)
Jul 07, 2004 44.01 44.51 43.91 44.27 1,773,500 +0.05(+0.11%)
Jul 06, 2004 44.70 44.83 44.04 44.23 2,029,100 -0.52(-1.16%)
Jul 02, 2004 45.31 45.31 44.64 44.74 1,454,000 -0.61(-1.33%)
Jul 01, 2004 45.82 45.90 45.08 45.35 2,198,700 -0.39(-0.85%)
Jun 30, 2004 45.48 46.00 45.33 45.74 2,215,500 +0.48(+1.05%)
Jun 29, 2004 44.57 45.33 44.50 45.27 1,614,600 +0.70(+1.56%)
Jun 28, 2004 44.73 45.15 44.46 44.57 1,483,000 -0.05(-0.12%)
Jun 25, 2004 44.88 45.20 44.41 44.62 1,884,500 -0.38(-0.83%)
Jun 24, 2004 44.81 45.03 44.58 45.00 1,909,300 +0.20(+0.44%)
Jun 23, 2004 43.55 44.85 43.53 44.80 1,757,300 +0.89(+2.03%)
Jun 22, 2004 44.10 44.23 43.52 43.91 2,348,900 -0.44(-0.98%)
Jun 21, 2004 44.86 45.00 44.25 44.35 1,718,000 -0.62(-1.39%)
Jun 18, 2004 44.55 44.98 44.50 44.98 2,501,100 +0.43(+0.95%)
Jun 17, 2004 44.37 44.55 44.02 44.55 1,478,500 +0.15(+0.34%)
Jun 16, 2004 44.64 44.75 44.13 44.40 1,810,300 -0.24(-0.54%)
Jun 15, 2004 44.25 44.85 44.21 44.64 2,472,600 +0.59(+1.34%)
Jun 14, 2004 44.02 44.06 43.85 44.05 1,860,400 -0.08(-0.18%)
Jun 10, 2004 44.00 44.19 43.97 44.13 1,685,200 +0.21(+0.47%)
Jun 09, 2004 44.00 44.08 43.70 43.92 1,601,600 -0.08(-0.17%)
Jun 08, 2004 43.53 44.00 43.50 44.00 1,900,500 +0.47(+1.07%)
Jun 07, 2004 43.08 43.58 42.99 43.53 1,294,800 +0.66(+1.54%)
Jun 04, 2004 42.67 43.08 42.62 42.88 1,328,400 +0.26(+0.61%)
Jun 03, 2004 42.52 42.73 42.38 42.62 1,569,300 -0.07(-0.18%)
Jun 02, 2004 42.47 42.84 42.25 42.69 1,466,500 +0.36(+0.85%)
Jun 01, 2004 42.14 42.55 41.99 42.33 1,722,500 +0.02(+0.06%)
May 28, 2004 42.05 42.38 42.02 42.30 1,616,900 +0.26(+0.62%)
May 27, 2004 41.52 42.21 41.45 42.05 2,717,800 +0.63(+1.52%)
May 26, 2004 42.00 42.00 41.41 41.41 3,296,000 -0.58(-1.38%)
May 25, 2004 41.35 42.12 41.22 41.99 2,296,600 +0.63(+1.54%)
May 24, 2004 40.92 41.47 40.66 41.36 2,160,000 +0.58(+1.42%)
May 21, 2004 40.80 40.92 40.34 40.78 2,448,100 +0.03(+0.07%)
May 20, 2004 41.02 41.11 40.44 40.75 1,666,700 -0.23(-0.55%)
May 19, 2004 41.15 41.67 40.94 40.98 2,079,100 -0.15(-0.36%)
May 18, 2004 41.05 41.16 40.85 41.12 2,293,700 -0.05(-0.11%)
May 17, 2004 41.25 41.40 40.75 41.17 2,376,800 -0.45(-1.09%)
May 14, 2004 41.75 41.92 41.41 41.62 2,667,600 -0.10(-0.25%)
May 13, 2004 42.00 42.10 41.50 41.73 2,877,600 -0.52(-1.22%)
May 12, 2004 41.48 42.45 41.16 42.24 3,063,600 +0.67(+1.61%)
May 11, 2004 41.58 41.63 41.33 41.58 2,259,600 -0.06(-0.14%)
May 10, 2004 42.08 42.20 41.41 41.63 2,696,600 -0.96(-2.24%)
May 07, 2004 42.75 43.17 42.50 42.59 2,108,400 -0.26(-0.61%)
May 06, 2004 42.88 43.27 42.77 42.85 1,781,800 -0.21(-0.49%)
May 05, 2004 42.95 43.19 42.73 43.06 2,277,800 -0.12(-0.28%)
May 04, 2004 43.30 43.48 43.02 43.18 2,625,900 -0.30(-0.68%)
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.