Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 27.36 27.51 27.27 27.43 99,800 +0.28(+1.03%)
Oct 28, 2004 27.09 27.29 27.02 27.15 287,800 +0.34(+1.27%)
Oct 27, 2004 26.68 26.85 26.40 26.81 116,600 +0.00(+0.00%)
Oct 26, 2004 26.66 26.81 26.33 26.81 123,900 +0.20(+0.75%)
Oct 25, 2004 26.49 26.62 26.35 26.61 161,500 +0.33(+1.26%)
Oct 22, 2004 26.53 26.61 26.28 26.28 793,400 -0.82(-3.03%)
Oct 21, 2004 26.77 27.10 26.72 27.10 387,600 +0.45(+1.69%)
Oct 20, 2004 26.64 26.75 26.54 26.65 149,300 +0.24(+0.91%)
Oct 19, 2004 26.69 26.72 26.35 26.41 104,600 +0.00(+0.00%)
Oct 18, 2004 26.25 26.43 26.14 26.41 98,900 +0.01(+0.04%)
Oct 15, 2004 26.22 26.55 26.10 26.40 166,100 +0.46(+1.77%)
Oct 14, 2004 26.08 26.16 25.84 25.94 390,200 -0.07(-0.27%)
Oct 13, 2004 26.31 26.32 25.90 26.01 349,500 -0.22(-0.84%)
Oct 12, 2004 26.29 26.32 25.95 26.23 440,800 -0.56(-2.09%)
Oct 11, 2004 26.80 26.86 26.70 26.79 148,200 +0.05(+0.19%)
Oct 08, 2004 26.87 27.06 26.66 26.74 112,900 -0.04(-0.15%)
Oct 07, 2004 26.85 26.95 26.69 26.78 306,800 +0.04(+0.15%)
Oct 06, 2004 26.55 26.77 26.47 26.74 68,500 +0.01(+0.04%)
Oct 05, 2004 26.70 26.87 26.56 26.73 136,900 +0.03(+0.11%)
Oct 04, 2004 26.50 26.89 26.50 26.70 216,000 +0.21(+0.79%)
Oct 01, 2004 26.11 26.53 26.10 26.49 294,800 +0.76(+2.95%)
Sep 30, 2004 25.75 25.92 25.52 25.73 92,100 +0.02(+0.08%)
Sep 29, 2004 25.83 25.88 25.60 25.71 166,500 -0.04(-0.16%)
Sep 28, 2004 25.76 25.79 25.55 25.75 135,300 +0.23(+0.90%)
Sep 27, 2004 25.70 25.80 25.52 25.52 285,100 -0.16(-0.62%)
Sep 24, 2004 25.28 26.07 25.27 25.68 446,400 +0.73(+2.93%)
Sep 23, 2004 25.12 25.17 24.84 24.95 68,400 -0.11(-0.44%)
Sep 22, 2004 25.24 25.24 25.02 25.06 123,400 -0.11(-0.44%)
Sep 21, 2004 25.01 25.23 24.85 25.17 123,800 +0.54(+2.19%)
Sep 20, 2004 24.49 24.83 24.41 24.63 564,800 -0.47(-1.87%)
Sep 17, 2004 25.17 25.17 24.84 25.10 466,400 -0.22(-0.87%)
Sep 16, 2004 25.15 25.41 25.15 25.32 293,200 -0.23(-0.90%)
Sep 15, 2004 25.95 25.95 25.41 25.55 291,600 -0.75(-2.85%)
Sep 14, 2004 26.36 26.52 26.17 26.30 115,200 -0.20(-0.75%)
Sep 13, 2004 26.37 26.75 26.35 26.50 171,100 +0.44(+1.69%)
Sep 10, 2004 25.64 26.10 25.59 26.06 157,400 +0.65(+2.56%)
Sep 09, 2004 25.37 25.49 25.23 25.41 87,300 +0.13(+0.51%)
Sep 08, 2004 25.10 25.38 25.10 25.28 97,200 +0.12(+0.48%)
Sep 07, 2004 25.11 25.26 25.04 25.16 105,100 +0.30(+1.21%)
Sep 03, 2004 24.91 25.03 24.85 24.86 129,200 -0.02(-0.08%)
Sep 02, 2004 24.64 24.97 24.58 24.88 85,700 +0.37(+1.51%)
Sep 01, 2004 24.63 24.66 24.35 24.51 278,800 -0.36(-1.45%)
Aug 31, 2004 24.65 24.87 24.47 24.87 158,900 -0.17(-0.68%)
Aug 30, 2004 25.06 25.20 24.99 25.04 93,200 -0.18(-0.71%)
Aug 27, 2004 25.13 25.26 25.05 25.22 54,600 +0.01(+0.04%)
Aug 26, 2004 25.24 25.37 25.02 25.21 136,900 +0.18(+0.72%)
Aug 25, 2004 24.81 25.11 24.62 25.03 85,400 +0.18(+0.72%)
Aug 24, 2004 25.01 25.10 24.60 24.85 88,100 +0.29(+1.18%)
Aug 23, 2004 24.93 24.97 24.56 24.56 117,600 -0.40(-1.60%)
Aug 20, 2004 24.52 24.99 24.52 24.96 88,000 +0.09(+0.36%)
Aug 19, 2004 25.01 25.08 24.65 24.87 127,200 -0.13(-0.52%)
Aug 18, 2004 24.51 25.10 24.47 25.00 142,400 +0.24(+0.97%)
Aug 17, 2004 24.70 24.90 24.65 24.76 797,100 +0.42(+1.73%)
Aug 16, 2004 23.83 24.49 23.81 24.34 156,500 +0.39(+1.63%)
Aug 13, 2004 24.08 24.22 23.82 23.95 240,300 +0.38(+1.61%)
Aug 12, 2004 23.60 23.74 23.44 23.57 144,400 -0.38(-1.59%)
Aug 11, 2004 23.68 23.95 23.57 23.95 366,900 -0.42(-1.72%)
Aug 10, 2004 24.06 24.41 24.06 24.37 172,100 +0.75(+3.18%)
Aug 09, 2004 23.80 23.85 23.52 23.62 244,800 -0.18(-0.76%)
Aug 06, 2004 24.12 24.12 23.64 23.80 191,700 -0.40(-1.65%)
Aug 05, 2004 24.48 24.55 24.10 24.20 217,400 -0.13(-0.53%)
Aug 04, 2004 23.99 24.43 23.88 24.33 182,600 -0.19(-0.77%)
Aug 03, 2004 24.73 24.79 24.46 24.52 85,000 -0.33(-1.33%)
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.