Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.18 22.43 22.10 22.36 1,298,531 +0.26(+1.19%)
Sep 29, 2004 22.26 22.26 22.01 22.10 805,952 -0.08(-0.34%)
Sep 28, 2004 22.45 22.58 22.13 22.17 550,349 -0.33(-1.47%)
Sep 27, 2004 22.45 22.64 22.27 22.50 727,903 -0.09(-0.41%)
Sep 24, 2004 22.10 22.65 22.10 22.60 845,212 +0.42(+1.91%)
Sep 23, 2004 21.88 22.25 21.82 22.17 883,411 +0.30(+1.36%)
Sep 22, 2004 21.93 21.99 21.65 21.87 568,269 -0.26(-1.19%)
Sep 21, 2004 21.62 22.15 21.62 22.14 810,550 +0.42(+1.95%)
Sep 20, 2004 21.70 21.79 21.54 21.71 447,306 +0.02(+0.08%)
Sep 17, 2004 21.76 21.82 21.57 21.70 454,497 +0.00(+0.00%)
Sep 16, 2004 21.57 21.82 21.46 21.70 263,974 +0.14(+0.63%)
Sep 15, 2004 21.71 21.77 21.42 21.56 364,305 -0.14(-0.63%)
Sep 14, 2004 21.41 21.79 21.41 21.70 507,905 +0.34(+1.59%)
Sep 13, 2004 21.12 21.37 20.98 21.36 403,919 +0.18(+0.84%)
Sep 10, 2004 20.96 21.24 20.90 21.18 358,410 +0.14(+0.64%)
Sep 09, 2004 20.84 21.15 20.78 21.04 362,301 +0.18(+0.85%)
Sep 08, 2004 20.86 21.09 20.84 20.87 368,078 -0.11(-0.53%)
Sep 07, 2004 21.08 21.15 20.91 20.98 410,050 -0.03(-0.16%)
Sep 03, 2004 20.99 21.12 20.92 21.01 252,420 +0.11(+0.53%)
Sep 02, 2004 20.63 20.97 20.59 20.90 363,362 +0.27(+1.32%)
Sep 01, 2004 20.59 20.70 20.40 20.63 687,936 -0.07(-0.33%)
Aug 31, 2004 20.42 20.70 20.40 20.70 517,691 +0.26(+1.29%)
Aug 30, 2004 20.44 20.64 20.29 20.43 267,511 -0.15(-0.74%)
Aug 27, 2004 20.14 20.64 20.14 20.59 510,263 +0.03(+0.12%)
Aug 26, 2004 20.57 20.74 20.49 20.56 739,104 -0.25(-1.18%)
Aug 25, 2004 20.66 20.89 20.47 20.81 844,269 -0.53(-2.50%)
Aug 24, 2004 21.31 21.41 21.18 21.34 345,559 +0.19(+0.88%)
Aug 23, 2004 21.26 21.37 21.08 21.15 412,526 -0.14(-0.64%)
Aug 20, 2004 21.06 21.36 21.04 21.29 580,295 +0.24(+1.13%)
Aug 19, 2004 20.87 21.10 20.81 21.05 339,782 +0.09(+0.45%)
Aug 18, 2004 20.73 20.98 20.61 20.96 341,787 +0.23(+1.10%)
Aug 17, 2004 20.53 20.87 20.42 20.73 458,034 +0.10(+0.49%)
Aug 16, 2004 20.08 20.63 20.08 20.63 425,141 +0.64(+3.18%)
Aug 13, 2004 20.19 20.21 19.89 19.99 526,062 -0.20(-0.97%)
Aug 12, 2004 20.31 20.39 20.16 20.19 300,051 -0.25(-1.20%)
Aug 11, 2004 20.29 20.49 19.97 20.43 427,970 +0.13(+0.63%)
Aug 10, 2004 20.27 20.31 20.14 20.31 622,384 +0.14(+0.67%)
Aug 09, 2004 20.15 20.39 20.14 20.17 1,353,354 +0.06(+0.29%)
Aug 06, 2004 20.31 20.42 20.08 20.11 471,239 -0.25(-1.25%)
Aug 05, 2004 20.70 20.76 20.34 20.36 459,331 -0.34(-1.64%)
Aug 04, 2004 20.21 20.76 20.13 20.70 701,141 +0.51(+2.52%)
Aug 03, 2004 20.40 20.44 20.17 20.20 801,000 -0.29(-1.41%)
Aug 02, 2004 20.27 20.51 20.15 20.48 687,700 +0.03(+0.12%)
Jul 30, 2004 20.47 20.50 20.14 20.46 659,051 -0.15(-0.74%)
Jul 29, 2004 20.61 20.77 20.47 20.61 360,415 +0.00(+0.00%)
Jul 28, 2004 20.53 20.70 20.31 20.61 507,198 +0.13(+0.62%)
Jul 27, 2004 20.47 20.59 20.39 20.48 350,983 +0.02(+0.08%)
Jul 26, 2004 20.25 20.49 20.20 20.47 525,472 +0.17(+0.84%)
Jul 23, 2004 20.31 20.46 19.97 20.30 507,905 -0.06(-0.29%)
Jul 22, 2004 20.19 20.44 20.06 20.36 501,892 +0.08(+0.42%)
Jul 21, 2004 20.36 20.48 20.18 20.27 483,147 -0.08(-0.42%)
Jul 20, 2004 19.77 20.36 19.65 20.36 466,877 +0.63(+3.18%)
Jul 19, 2004 19.76 20.02 19.61 19.73 361,004 -0.13(-0.64%)
Jul 16, 2004 20.32 20.32 19.84 19.86 366,545 -0.29(-1.43%)
Jul 15, 2004 19.92 20.27 19.89 20.14 529,952 +0.23(+1.15%)
Jul 14, 2004 19.75 20.21 19.70 19.92 706,682 -0.09(-0.47%)
Jul 13, 2004 19.51 20.01 19.17 20.01 909,585 +0.24(+1.20%)
Jul 12, 2004 19.78 19.88 19.68 19.77 586,897 +0.05(+0.26%)
Jul 09, 2004 19.93 20.03 19.65 19.72 1,018,287 -0.28(-1.40%)
Jul 08, 2004 20.14 20.25 19.99 20.00 573,221 -0.29(-1.42%)
Jul 07, 2004 20.23 20.42 20.23 20.29 433,276 -0.02(-0.08%)
Jul 06, 2004 20.46 20.48 20.31 20.31 750,894 -0.11(-0.54%)
Jul 02, 2004 20.53 20.57 20.38 20.42 428,913 -0.20(-0.99%)
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.