Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.18 22.62 22.04 22.41 2,209,165 +0.38(+1.71%)
Sep 29, 2004 21.98 22.03 21.85 22.03 1,130,674 -0.04(-0.19%)
Sep 28, 2004 22.08 22.16 21.92 22.07 792,755 +0.12(+0.55%)
Sep 27, 2004 22.07 22.16 21.90 21.95 888,799 -0.11(-0.48%)
Sep 24, 2004 21.93 22.13 21.91 22.06 764,266 +0.10(+0.45%)
Sep 23, 2004 22.21 22.21 21.87 21.96 1,187,934 -0.23(-1.02%)
Sep 22, 2004 22.31 22.32 22.14 22.19 1,118,121 -0.23(-1.01%)
Sep 21, 2004 22.44 22.45 22.24 22.41 1,453,784 +0.05(+0.22%)
Sep 20, 2004 22.57 22.60 22.30 22.36 983,574 -0.28(-1.22%)
Sep 17, 2004 22.64 22.68 22.52 22.64 1,497,504 +0.10(+0.44%)
Sep 16, 2004 22.51 22.58 22.46 22.54 1,342,084 +0.13(+0.57%)
Sep 15, 2004 22.58 22.61 22.41 22.41 1,122,352 -0.08(-0.35%)
Sep 14, 2004 22.37 22.53 22.37 22.49 1,538,263 +0.04(+0.19%)
Sep 13, 2004 22.34 22.46 22.23 22.45 1,352,803 +0.16(+0.73%)
Sep 10, 2004 22.30 22.32 22.12 22.29 1,061,990 -0.02(-0.10%)
Sep 09, 2004 22.26 22.36 22.24 22.31 1,401,037 +0.09(+0.38%)
Sep 08, 2004 22.34 22.36 22.21 22.22 1,217,833 -0.15(-0.67%)
Sep 07, 2004 22.41 22.51 22.33 22.37 1,575,073 +0.07(+0.32%)
Sep 03, 2004 22.34 22.36 22.23 22.30 893,171 -0.02(-0.10%)
Sep 02, 2004 22.16 22.33 22.09 22.32 776,254 +0.12(+0.54%)
Sep 01, 2004 22.19 22.33 22.03 22.20 1,040,552 -0.03(-0.13%)
Aug 31, 2004 22.16 22.23 22.02 22.23 1,307,531 +0.16(+0.71%)
Aug 30, 2004 22.34 22.37 22.03 22.07 1,483,260 -0.27(-1.21%)
Aug 27, 2004 22.53 22.53 22.32 22.34 1,292,299 -0.30(-1.35%)
Aug 26, 2004 22.45 22.70 22.38 22.65 1,973,214 +0.17(+0.76%)
Aug 25, 2004 22.31 22.51 22.24 22.48 1,081,876 +0.18(+0.83%)
Aug 24, 2004 22.20 22.32 22.15 22.29 981,600 +0.09(+0.38%)
Aug 23, 2004 22.16 22.34 22.13 22.21 1,057,477 +0.05(+0.22%)
Aug 20, 2004 21.97 22.16 21.90 22.16 1,352,239 +0.20(+0.90%)
Aug 19, 2004 21.93 22.04 21.76 21.96 1,442,360 -0.09(-0.42%)
Aug 18, 2004 21.82 22.07 21.78 22.05 1,511,749 +0.23(+1.07%)
Aug 17, 2004 21.80 21.98 21.72 21.82 1,675,913 +0.11(+0.52%)
Aug 16, 2004 21.45 21.70 21.41 21.70 1,484,952 +0.23(+1.09%)
Aug 13, 2004 21.51 21.57 21.34 21.47 1,297,658 -0.11(-0.53%)
Aug 12, 2004 21.51 21.70 21.46 21.58 1,509,492 -0.04(-0.20%)
Aug 11, 2004 21.27 21.63 21.19 21.63 2,385,176 +0.36(+1.70%)
Aug 10, 2004 21.20 21.31 21.10 21.26 1,426,987 +0.17(+0.81%)
Aug 09, 2004 21.09 21.21 21.02 21.09 1,080,042 +0.00(+0.00%)
Aug 06, 2004 21.14 21.34 21.05 21.09 1,422,897 -0.22(-1.03%)
Aug 05, 2004 21.51 21.63 21.26 21.31 1,278,619 -0.24(-1.12%)
Aug 04, 2004 21.45 21.59 21.32 21.55 1,507,800 +0.07(+0.33%)
Aug 03, 2004 21.53 21.60 21.42 21.48 1,466,054 -0.14(-0.66%)
Aug 02, 2004 21.34 21.65 21.24 21.63 1,906,646 +0.23(+1.06%)
Jul 30, 2004 21.64 21.65 21.26 21.40 2,591,933 -0.20(-0.92%)
Jul 29, 2004 21.34 21.70 21.31 21.60 1,839,654 +0.26(+1.23%)
Jul 28, 2004 21.27 21.41 21.14 21.34 1,530,930 +0.01(+0.03%)
Jul 27, 2004 21.13 21.37 21.13 21.33 2,111,569 +0.34(+1.62%)
Jul 26, 2004 20.81 21.07 20.81 20.99 1,988,446 +0.19(+0.92%)
Jul 23, 2004 20.83 20.83 20.68 20.80 1,222,769 -0.04(-0.17%)
Jul 22, 2004 20.76 20.89 20.56 20.83 1,725,275 -0.04(-0.20%)
Jul 21, 2004 21.22 21.24 20.82 20.87 1,276,362 -0.21(-0.98%)
Jul 20, 2004 20.92 21.15 20.75 21.08 1,897,337 +0.23(+1.12%)
Jul 19, 2004 20.78 20.95 20.62 20.85 1,475,785 +0.22(+1.07%)
Jul 16, 2004 21.25 21.25 20.59 20.63 1,884,785 -0.26(-1.22%)
Jul 15, 2004 20.78 20.90 20.57 20.88 2,243,154 +0.13(+0.65%)
Jul 14, 2004 20.78 20.99 20.66 20.75 1,456,745 -0.21(-0.98%)
Jul 13, 2004 21.13 21.15 20.90 20.95 1,673,798 -0.06(-0.30%)
Jul 12, 2004 20.90 21.07 20.87 21.02 1,338,276 +0.16(+0.78%)
Jul 09, 2004 21.04 21.07 20.85 20.85 1,257,887 -0.09(-0.41%)
Jul 08, 2004 21.18 21.26 20.94 20.94 1,134,481 -0.24(-1.14%)
Jul 07, 2004 20.93 21.24 20.93 21.18 1,587,343 +0.21(+0.98%)
Jul 06, 2004 21.09 21.16 20.97 20.97 1,104,582 -0.11(-0.54%)
Jul 02, 2004 21.11 21.22 21.04 21.09 1,436,154 +0.05(+0.24%)
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.