Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 25.02 25.15 24.77 25.09 3,147,434 +0.21(+0.84%)
Aug 30, 2004 25.38 25.55 24.88 24.88 3,405,263 -0.54(-2.14%)
Aug 27, 2004 25.28 25.55 25.28 25.43 1,826,599 +0.08(+0.30%)
Aug 26, 2004 25.34 25.43 25.09 25.35 2,482,356 -0.10(-0.38%)
Aug 25, 2004 24.90 25.56 24.81 25.45 3,815,094 +0.56(+2.24%)
Aug 24, 2004 24.79 25.01 24.78 24.89 3,207,231 +0.26(+1.05%)
Aug 23, 2004 24.71 24.89 24.57 24.63 2,243,025 -0.06(-0.25%)
Aug 20, 2004 24.26 24.75 24.17 24.69 3,584,510 +0.32(+1.32%)
Aug 19, 2004 24.81 24.88 24.20 24.37 4,435,862 -0.47(-1.88%)
Aug 18, 2004 24.16 24.90 24.07 24.84 4,671,608 +0.34(+1.39%)
Aug 17, 2004 24.64 24.86 24.44 24.50 3,275,202 -0.14(-0.57%)
Aug 16, 2004 24.16 24.76 24.07 24.64 4,444,179 +0.37(+1.52%)
Aug 13, 2004 24.08 24.27 23.71 24.27 6,217,147 +0.07(+0.29%)
Aug 12, 2004 24.83 24.83 23.90 24.20 5,120,586 -0.65(-2.61%)
Aug 11, 2004 24.71 24.92 24.42 24.85 5,162,314 +0.11(+0.45%)
Aug 10, 2004 24.27 24.74 24.20 24.74 4,976,615 +0.60(+2.48%)
Aug 09, 2004 24.20 24.46 23.81 24.14 5,350,882 +0.02(+0.09%)
Aug 06, 2004 24.76 24.76 24.02 24.11 6,906,460 -0.83(-3.33%)
Aug 05, 2004 25.64 25.70 24.89 24.94 4,823,753 -0.62(-2.43%)
Aug 04, 2004 25.21 25.70 25.15 25.57 7,581,002 -0.24(-0.92%)
Aug 03, 2004 26.14 26.25 25.70 25.80 4,932,161 -0.32(-1.23%)
Aug 02, 2004 25.73 26.21 25.73 26.12 5,471,623 -0.10(-0.40%)
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%)
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.