Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 26.32 26.40 25.99 26.23 4,879,248 -0.20(-0.74%)
Jul 29, 2004 26.59 26.82 26.40 26.42 5,542,318 -0.15(-0.58%)
Jul 28, 2004 26.05 26.64 25.83 26.58 9,270,944 +0.53(+2.03%)
Jul 27, 2004 25.63 26.05 25.53 26.05 6,094,973 +0.61(+2.41%)
Jul 26, 2004 25.47 25.68 25.29 25.43 4,596,037 +0.15(+0.58%)
Jul 23, 2004 25.54 25.63 25.23 25.29 3,475,671 -0.24(-0.93%)
Jul 22, 2004 25.28 25.69 25.17 25.52 5,568,847 -0.01(-0.03%)
Jul 21, 2004 25.45 25.80 25.28 25.53 9,300,770 +0.50(+1.98%)
Jul 20, 2004 24.91 25.10 24.76 25.04 4,888,712 +0.03(+0.11%)
Jul 19, 2004 25.45 25.52 24.81 25.01 5,277,319 -0.38(-1.48%)
Jul 16, 2004 25.19 25.46 24.94 25.38 7,089,865 +0.49(+1.96%)
Jul 15, 2004 24.72 25.08 24.62 24.90 5,870,269 +0.16(+0.65%)
Jul 14, 2004 24.55 24.95 24.48 24.74 4,240,411 -0.10(-0.42%)
Jul 13, 2004 25.00 25.09 24.70 24.84 4,213,166 -0.20(-0.81%)
Jul 12, 2004 25.24 25.27 24.66 25.04 4,558,897 -0.20(-0.80%)
Jul 09, 2004 24.86 25.27 24.83 25.24 3,344,176 +0.46(+1.86%)
Jul 08, 2004 24.97 25.20 24.72 24.78 3,687,613 -0.27(-1.09%)
Jul 07, 2004 24.67 25.21 24.59 25.06 3,329,979 +0.24(+0.96%)
Jul 06, 2004 24.77 24.92 24.55 24.82 3,861,698 -0.20(-0.81%)
Jul 02, 2004 24.86 25.13 24.69 25.02 3,016,656 -0.13(-0.50%)
Jul 01, 2004 25.48 25.64 25.04 25.15 3,950,604 -0.40(-1.56%)
Jun 30, 2004 25.66 25.75 25.41 25.54 3,964,657 -0.01(-0.05%)
Jun 29, 2004 25.24 25.75 25.22 25.56 3,558,412 +0.22(+0.85%)
Jun 28, 2004 25.72 26.01 25.31 25.34 4,385,386 -0.33(-1.28%)
Jun 25, 2004 25.72 25.96 25.42 25.67 4,684,083 -0.17(-0.67%)
Jun 24, 2004 25.96 25.97 25.74 25.84 3,701,953 -0.31(-1.20%)
Jun 23, 2004 25.63 26.21 25.47 26.16 4,690,966 +0.52(+2.04%)
Jun 22, 2004 25.29 25.73 25.29 25.64 3,557,838 +0.35(+1.38%)
Jun 21, 2004 25.40 25.68 25.23 25.29 3,014,074 -0.20(-0.77%)
Jun 18, 2004 25.23 25.59 25.11 25.48 4,919,542 +0.26(+1.02%)
Jun 17, 2004 25.01 25.24 24.91 25.22 3,390,063 +0.08(+0.33%)
Jun 16, 2004 25.08 25.15 24.81 25.14 3,053,509 +0.06(+0.22%)
Jun 15, 2004 24.93 25.42 24.41 25.08 6,769,515 +0.24(+0.95%)
Jun 14, 2004 24.71 24.97 24.69 24.85 5,585,481 +0.16(+0.65%)
Jun 10, 2004 24.44 24.86 24.44 24.69 6,560,728 +0.25(+1.03%)
Jun 09, 2004 24.28 24.65 24.15 24.44 6,146,022 +0.16(+0.66%)
Jun 08, 2004 24.21 24.35 24.00 24.28 3,100,830 +0.08(+0.35%)
Jun 07, 2004 23.73 24.34 23.69 24.19 4,135,157 +0.66(+2.82%)
Jun 04, 2004 23.35 23.71 23.23 23.53 2,204,165 +0.35(+1.50%)
Jun 03, 2004 23.49 23.56 23.15 23.18 2,184,519 -0.31(-1.34%)
Jun 02, 2004 23.17 23.61 23.16 23.49 3,372,138 +0.34(+1.48%)
Jun 01, 2004 23.44 23.54 23.01 23.15 5,646,425 -0.35(-1.48%)
May 28, 2004 23.63 23.63 23.24 23.50 2,321,177 -0.06(-0.27%)
May 27, 2004 23.43 23.76 23.35 23.56 2,974,927 +0.14(+0.60%)
May 26, 2004 23.35 23.50 23.12 23.42 4,290,170 -0.01(-0.03%)
May 25, 2004 23.03 23.47 22.89 23.43 3,148,008 +0.26(+1.14%)
May 24, 2004 23.38 23.61 23.12 23.17 3,549,665 -0.06(-0.27%)
May 21, 2004 23.17 23.42 22.98 23.23 2,736,887 +0.20(+0.88%)
May 20, 2004 23.01 23.24 22.76 23.03 2,902,941 -0.19(-0.81%)
May 19, 2004 23.29 23.62 23.17 23.22 4,046,107 +0.03(+0.15%)
May 18, 2004 22.71 23.33 22.66 23.18 4,284,004 +0.45(+1.96%)
May 17, 2004 22.91 23.31 22.62 22.73 4,750,907 -0.61(-2.63%)
May 14, 2004 23.37 23.52 22.98 23.35 2,539,428 -0.03(-0.12%)
May 13, 2004 23.12 23.53 23.12 23.38 3,022,535 +0.10(+0.42%)
May 12, 2004 23.26 23.36 22.85 23.28 4,470,851 +0.03(+0.12%)
May 11, 2004 23.19 23.45 23.09 23.25 3,589,242 +0.06(+0.24%)
May 10, 2004 23.36 23.68 23.02 23.19 4,761,661 -0.46(-1.95%)
May 07, 2004 23.71 24.05 23.54 23.65 2,796,970 -0.31(-1.28%)
May 06, 2004 23.95 24.29 23.79 23.96 2,530,681 -0.17(-0.72%)
May 05, 2004 24.24 24.41 24.06 24.14 3,050,641 -0.15(-0.60%)
May 04, 2004 24.10 24.55 24.00 24.28 3,490,298 +0.17(+0.72%)
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.