Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 23.92 24.11 23.89 24.08 1,357,204 +0.06(+0.24%)
Oct 28, 2004 23.75 24.06 23.75 24.02 1,218,944 +0.07(+0.30%)
Oct 27, 2004 23.67 23.98 23.55 23.95 1,495,324 +0.17(+0.72%)
Oct 26, 2004 23.56 23.80 23.44 23.78 1,878,014 +0.32(+1.34%)
Oct 25, 2004 23.14 23.49 22.94 23.46 2,165,416 +0.33(+1.43%)
Oct 22, 2004 23.25 23.27 23.07 23.13 1,410,080 +0.01(+0.03%)
Oct 21, 2004 23.15 23.38 22.91 23.12 1,694,133 +0.03(+0.12%)
Oct 20, 2004 23.17 23.21 22.87 23.09 1,637,630 -0.08(-0.34%)
Oct 19, 2004 23.52 23.57 23.06 23.17 1,928,937 -0.35(-1.49%)
Oct 18, 2004 23.40 23.57 23.22 23.52 2,600,145 +0.32(+1.36%)
Oct 15, 2004 22.72 23.35 22.70 23.21 2,719,012 +0.71(+3.15%)
Oct 14, 2004 22.69 22.87 22.50 22.50 1,937,587 -0.11(-0.51%)
Oct 13, 2004 22.81 22.81 22.47 22.61 1,178,485 -0.09(-0.41%)
Oct 12, 2004 22.76 22.80 22.56 22.71 1,770,448 -0.15(-0.66%)
Oct 11, 2004 22.87 22.88 22.79 22.86 828,162 +0.06(+0.25%)
Oct 08, 2004 22.65 22.89 22.61 22.80 1,112,494 +0.09(+0.38%)
Oct 07, 2004 22.79 22.89 22.68 22.71 1,597,170 -0.19(-0.81%)
Oct 06, 2004 22.83 22.92 22.72 22.90 958,609 +0.08(+0.35%)
Oct 05, 2004 22.73 22.89 22.60 22.82 788,400 +0.06(+0.25%)
Oct 04, 2004 22.92 22.92 22.74 22.76 870,993 -0.01(-0.06%)
Oct 01, 2004 22.65 22.86 22.54 22.78 1,247,405 +0.13(+0.57%)
Sep 30, 2004 22.42 22.86 22.28 22.65 2,185,367 +0.38(+1.71%)
Sep 29, 2004 22.22 22.27 22.09 22.27 1,118,493 -0.04(-0.19%)
Sep 28, 2004 22.32 22.40 22.16 22.31 784,215 +0.12(+0.55%)
Sep 27, 2004 22.31 22.40 22.13 22.19 879,225 -0.11(-0.48%)
Sep 24, 2004 22.17 22.37 22.15 22.30 756,033 +0.10(+0.45%)
Sep 23, 2004 22.45 22.45 22.11 22.20 1,175,137 -0.23(-1.02%)
Sep 22, 2004 22.55 22.56 22.38 22.43 1,106,077 -0.23(-1.01%)
Sep 21, 2004 22.69 22.69 22.48 22.66 1,438,123 +0.05(+0.22%)
Sep 20, 2004 22.81 22.85 22.54 22.61 972,979 -0.28(-1.22%)
Sep 17, 2004 22.89 22.92 22.76 22.89 1,481,373 +0.10(+0.44%)
Sep 16, 2004 22.76 22.82 22.70 22.79 1,327,627 +0.13(+0.57%)
Sep 15, 2004 22.83 22.86 22.66 22.66 1,110,262 -0.08(-0.35%)
Sep 14, 2004 22.61 22.77 22.61 22.74 1,521,692 +0.04(+0.19%)
Sep 13, 2004 22.59 22.70 22.47 22.69 1,338,230 +0.16(+0.73%)
Sep 10, 2004 22.54 22.56 22.36 22.53 1,050,549 -0.02(-0.10%)
Sep 09, 2004 22.51 22.60 22.48 22.55 1,385,944 +0.09(+0.38%)
Sep 08, 2004 22.59 22.60 22.45 22.46 1,204,714 -0.15(-0.67%)
Sep 07, 2004 22.65 22.75 22.57 22.61 1,558,106 +0.07(+0.32%)
Sep 03, 2004 22.58 22.60 22.47 22.54 883,550 -0.02(-0.10%)
Sep 02, 2004 22.40 22.57 22.33 22.56 767,892 +0.12(+0.54%)
Sep 01, 2004 22.43 22.57 22.27 22.44 1,029,343 -0.03(-0.13%)
Aug 31, 2004 22.40 22.47 22.26 22.47 1,293,446 +0.16(+0.71%)
Aug 30, 2004 22.58 22.61 22.27 22.31 1,467,282 -0.27(-1.21%)
Aug 27, 2004 22.77 22.77 22.56 22.59 1,278,378 -0.31(-1.35%)
Aug 26, 2004 22.69 22.95 22.62 22.89 1,951,958 +0.17(+0.76%)
Aug 25, 2004 22.56 22.75 22.48 22.72 1,070,221 +0.19(+0.83%)
Aug 24, 2004 22.44 22.56 22.39 22.54 971,026 +0.09(+0.38%)
Aug 23, 2004 22.40 22.58 22.37 22.45 1,046,085 +0.05(+0.22%)
Aug 20, 2004 22.21 22.41 22.13 22.40 1,337,672 +0.20(+0.90%)
Aug 19, 2004 22.17 22.28 22.00 22.20 1,426,822 -0.09(-0.42%)
Aug 18, 2004 22.06 22.31 22.02 22.29 1,495,464 +0.24(+1.07%)
Aug 17, 2004 22.03 22.22 21.95 22.05 1,657,859 +0.11(+0.52%)
Aug 16, 2004 21.68 21.94 21.65 21.94 1,468,956 +0.24(+1.09%)
Aug 13, 2004 21.74 21.80 21.57 21.70 1,283,679 -0.11(-0.53%)
Aug 12, 2004 21.75 21.93 21.70 21.82 1,493,231 -0.04(-0.20%)
Aug 11, 2004 21.50 21.86 21.42 21.86 2,359,482 +0.37(+1.70%)
Aug 10, 2004 21.43 21.55 21.33 21.50 1,411,615 +0.17(+0.81%)
Aug 09, 2004 21.32 21.45 21.25 21.32 1,068,407 +0.00(+0.00%)
Aug 06, 2004 21.37 21.57 21.28 21.32 1,407,569 -0.22(-1.03%)
Aug 05, 2004 21.74 21.87 21.49 21.55 1,264,845 -0.24(-1.12%)
Aug 04, 2004 21.68 21.83 21.55 21.79 1,491,557 +0.07(+0.33%)
Aug 03, 2004 21.77 21.84 21.65 21.72 1,450,261 -0.14(-0.66%)
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.