Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 26.72 27.13 26.71 26.96 4,299,295 +0.13(+0.48%)
Sep 29, 2004 26.61 27.02 26.60 26.83 3,218,220 +0.08(+0.28%)
Sep 28, 2004 26.39 26.94 26.31 26.76 4,114,017 +0.38(+1.42%)
Sep 27, 2004 26.40 26.58 26.35 26.38 3,660,865 -0.19(-0.71%)
Sep 24, 2004 26.58 26.68 26.46 26.57 2,381,211 -0.12(-0.45%)
Sep 23, 2004 26.61 26.80 26.41 26.69 3,919,961 -0.01(-0.03%)
Sep 22, 2004 26.97 26.97 26.50 26.70 4,842,227 -0.50(-1.82%)
Sep 21, 2004 27.50 27.59 27.00 27.19 4,444,405 -0.31(-1.12%)
Sep 20, 2004 27.40 27.73 27.28 27.50 2,714,924 -0.12(-0.44%)
Sep 17, 2004 27.71 27.82 27.50 27.62 3,619,367 +0.13(+0.47%)
Sep 16, 2004 27.33 27.74 27.26 27.49 3,605,401 +0.14(+0.52%)
Sep 15, 2004 27.66 27.80 27.31 27.35 2,688,722 -0.31(-1.11%)
Sep 14, 2004 27.52 27.74 27.46 27.66 2,757,220 +0.08(+0.27%)
Sep 13, 2004 27.40 27.64 27.22 27.59 4,601,885 +0.18(+0.66%)
Sep 10, 2004 27.16 27.44 27.10 27.40 4,747,792 +0.09(+0.33%)
Sep 09, 2004 27.42 27.53 27.09 27.31 4,565,840 -0.11(-0.38%)
Sep 08, 2004 27.58 27.73 27.30 27.42 5,081,505 -0.29(-1.03%)
Sep 07, 2004 27.40 27.88 27.40 27.71 5,404,578 +0.35(+1.29%)
Sep 03, 2004 27.44 27.77 27.35 27.35 2,846,334 -0.15(-0.55%)
Sep 02, 2004 27.03 27.57 27.00 27.50 2,244,082 +0.44(+1.61%)
Sep 01, 2004 26.96 27.28 26.69 27.07 2,082,612 +0.02(+0.06%)
Aug 31, 2004 26.98 27.11 26.71 27.05 2,919,355 +0.23(+0.84%)
Aug 30, 2004 27.37 27.55 26.83 26.83 3,158,500 -0.59(-2.14%)
Aug 27, 2004 27.25 27.55 27.25 27.41 1,694,234 +0.08(+0.30%)
Aug 26, 2004 27.32 27.41 27.05 27.33 2,302,472 -0.11(-0.38%)
Aug 25, 2004 26.84 27.56 26.75 27.43 3,538,632 +0.60(+2.24%)
Aug 24, 2004 26.73 26.96 26.71 26.83 2,974,818 +0.28(+1.05%)
Aug 23, 2004 26.64 26.83 26.49 26.56 2,080,484 -0.07(-0.25%)
Aug 20, 2004 26.16 26.68 26.06 26.62 3,324,758 +0.35(+1.32%)
Aug 19, 2004 26.75 26.83 26.09 26.28 4,114,416 -0.50(-1.88%)
Aug 18, 2004 26.05 26.84 25.95 26.78 4,333,079 +0.37(+1.39%)
Aug 17, 2004 26.57 26.80 26.34 26.41 3,037,863 -0.15(-0.57%)
Aug 16, 2004 26.05 26.70 25.95 26.56 4,122,131 +0.40(+1.52%)
Aug 13, 2004 25.96 26.16 25.56 26.16 5,766,621 +0.08(+0.29%)
Aug 12, 2004 26.77 26.77 25.77 26.09 4,749,522 -0.70(-2.61%)
Aug 11, 2004 26.64 26.87 26.33 26.79 4,788,226 +0.12(+0.45%)
Aug 10, 2004 26.16 26.67 26.09 26.67 4,615,983 +0.65(+2.48%)
Aug 09, 2004 26.09 26.37 25.68 26.02 4,963,130 +0.02(+0.09%)
Aug 06, 2004 26.69 26.69 25.89 26.00 6,405,982 -0.89(-3.33%)
Aug 05, 2004 27.65 27.71 26.83 26.89 4,474,199 -0.67(-2.43%)
Aug 04, 2004 27.18 27.71 27.11 27.56 7,031,644 -0.26(-0.92%)
Aug 03, 2004 28.19 28.30 27.71 27.82 4,574,751 -0.35(-1.23%)
Aug 02, 2004 27.74 28.25 27.74 28.16 5,075,121 -0.11(-0.40%)
Jul 30, 2004 28.37 28.46 28.02 28.28 4,525,672 -0.21(-0.74%)
Jul 29, 2004 28.67 28.92 28.46 28.49 5,140,693 -0.17(-0.58%)
Jul 28, 2004 28.08 28.72 27.85 28.65 8,599,123 +0.57(+2.03%)
Jul 27, 2004 27.63 28.09 27.52 28.08 5,653,299 +0.66(+2.41%)
Jul 26, 2004 27.46 27.69 27.26 27.42 4,262,985 +0.16(+0.58%)
Jul 23, 2004 27.53 27.63 27.20 27.26 3,223,806 -0.26(-0.93%)
Jul 22, 2004 27.25 27.70 27.14 27.52 5,165,299 -0.01(-0.03%)
Jul 21, 2004 27.44 27.82 27.25 27.52 8,626,788 +0.53(+1.98%)
Jul 20, 2004 26.86 27.06 26.69 26.99 4,534,450 +0.03(+0.11%)
Jul 19, 2004 27.44 27.51 26.74 26.96 4,894,897 -0.41(-1.48%)
Jul 16, 2004 27.16 27.45 26.89 27.37 6,576,097 +0.53(+1.96%)
Jul 15, 2004 26.65 27.04 26.55 26.84 5,444,878 +0.17(+0.65%)
Jul 14, 2004 26.46 26.90 26.39 26.67 3,933,129 -0.11(-0.42%)
Jul 13, 2004 26.95 27.05 26.63 26.78 3,907,858 -0.22(-0.81%)
Jul 12, 2004 27.22 27.25 26.59 27.00 4,228,536 -0.22(-0.80%)
Jul 09, 2004 26.80 27.24 26.77 27.22 3,101,839 +0.50(+1.86%)
Jul 08, 2004 26.92 27.17 26.65 26.72 3,420,390 -0.29(-1.09%)
Jul 07, 2004 26.59 27.18 26.51 27.01 3,088,672 +0.26(+0.96%)
Jul 06, 2004 26.71 26.87 26.46 26.76 3,581,859 -0.22(-0.81%)
Jul 02, 2004 26.80 27.09 26.62 26.98 2,798,053 -0.14(-0.50%)
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.