Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 40.73 41.27 40.58 40.58 11,775,479 -0.09(-0.21%)
Jul 29, 2004 40.94 41.10 40.67 40.67 11,070,355 +0.00(+0.00%)
Jul 28, 2004 40.10 41.12 39.96 40.67 18,066,798 +0.78(+1.95%)
Jul 27, 2004 39.71 40.26 39.57 39.89 14,469,976 +0.29(+0.74%)
Jul 26, 2004 39.48 39.68 38.69 39.60 12,833,516 +0.10(+0.25%)
Jul 23, 2004 39.73 40.36 39.36 39.50 11,869,664 -0.53(-1.32%)
Jul 22, 2004 39.80 40.13 39.23 40.03 13,013,897 +0.18(+0.45%)
Jul 21, 2004 40.67 40.94 39.73 39.85 13,295,190 -0.82(-2.02%)
Jul 20, 2004 39.71 40.67 39.66 40.67 10,376,443 +0.99(+2.50%)
Jul 19, 2004 39.90 40.03 38.53 39.68 13,168,629 -0.09(-0.22%)
Jul 16, 2004 40.19 40.21 39.63 39.76 13,188,251 -0.19(-0.48%)
Jul 15, 2004 39.68 40.17 39.53 39.96 16,153,810 +0.36(+0.90%)
Jul 14, 2004 38.84 39.92 38.84 39.60 14,993,178 +0.70(+1.80%)
Jul 13, 2004 38.92 39.21 38.64 38.90 9,178,670 +0.39(+1.00%)
Jul 12, 2004 38.02 38.59 38.01 38.51 8,736,478 +0.26(+0.69%)
Jul 09, 2004 38.48 38.67 38.22 38.25 8,581,887 +0.21(+0.54%)
Jul 08, 2004 38.39 38.69 37.97 38.04 8,327,924 -0.41(-1.06%)
Jul 07, 2004 38.56 38.75 38.24 38.45 9,091,213 -0.10(-0.26%)
Jul 06, 2004 38.96 39.21 38.46 38.55 11,060,964 -0.83(-2.12%)
Jul 02, 2004 39.17 39.60 38.83 39.38 8,559,041 +0.31(+0.80%)
Jul 01, 2004 39.16 39.38 38.76 39.07 12,323,208 +0.14(+0.35%)
Jun 30, 2004 38.48 39.24 38.35 38.94 12,711,160 +0.34(+0.89%)
Jun 29, 2004 38.36 38.89 38.08 38.59 11,249,614 +0.38(+0.99%)
Jun 28, 2004 38.62 38.80 37.89 38.21 11,250,035 -0.41(-1.05%)
Jun 25, 2004 38.61 39.13 38.27 38.62 13,596,104 -0.28(-0.72%)
Jun 24, 2004 38.82 39.21 38.71 38.90 11,340,856 +0.21(+0.55%)
Jun 23, 2004 38.03 38.79 37.91 38.69 13,700,520 +0.80(+2.11%)
Jun 22, 2004 37.80 38.00 37.21 37.89 15,914,143 +0.20(+0.53%)
Jun 21, 2004 38.24 38.35 37.69 37.69 8,507,464 -0.47(-1.23%)
Jun 18, 2004 38.36 38.66 38.04 38.16 13,862,681 -0.35(-0.91%)
Jun 17, 2004 38.74 38.78 38.18 38.51 12,218,512 -0.31(-0.79%)
Jun 16, 2004 39.41 39.43 38.75 38.81 9,832,918 -0.33(-0.84%)
Jun 15, 2004 39.81 39.88 39.07 39.14 11,009,667 -0.43(-1.08%)
Jun 14, 2004 39.36 39.66 39.07 39.57 9,632,355 +0.06(+0.16%)
Jun 10, 2004 39.68 39.74 39.21 39.51 9,640,204 +0.15(+0.38%)
Jun 09, 2004 39.61 39.64 39.11 39.36 8,638,369 -0.38(-0.97%)
Jun 08, 2004 39.64 40.18 39.40 39.74 9,665,712 -0.05(-0.13%)
Jun 07, 2004 39.89 39.96 39.07 39.79 10,757,667 +0.24(+0.61%)
Jun 04, 2004 39.71 39.92 39.43 39.55 8,137,172 +0.19(+0.47%)
Jun 03, 2004 39.45 40.01 39.28 39.36 12,945,781 +0.01(+0.02%)
Jun 02, 2004 38.95 39.61 38.46 39.36 12,422,999 +0.62(+1.60%)
Jun 01, 2004 38.82 38.91 38.26 38.74 10,067,399 -0.29(-0.75%)
May 28, 2004 39.37 39.39 38.88 39.03 7,754,966 -0.20(-0.51%)
May 27, 2004 39.17 39.34 38.85 39.23 15,139,221 +0.15(+0.38%)
May 26, 2004 38.91 39.15 38.64 39.08 11,300,351 +0.10(+0.26%)
May 25, 2004 38.16 38.98 38.10 38.98 13,262,673 +0.77(+2.02%)
May 24, 2004 38.67 38.75 38.00 38.21 12,839,963 -0.25(-0.65%)
May 21, 2004 38.59 38.76 38.10 38.46 13,190,633 +0.25(+0.65%)
May 20, 2004 39.03 39.12 38.08 38.21 21,654,228 -0.68(-1.74%)
May 19, 2004 40.18 40.32 38.81 38.89 15,012,380 -1.03(-2.59%)
May 18, 2004 40.52 40.57 39.42 39.92 12,332,879 -0.34(-0.83%)
May 17, 2004 39.96 40.52 39.85 40.26 9,751,067 -0.23(-0.56%)
May 14, 2004 40.68 41.10 40.24 40.48 10,226,616 -0.33(-0.80%)
May 13, 2004 40.63 41.24 40.51 40.81 9,538,731 -0.10(-0.24%)
May 12, 2004 40.56 41.00 39.83 40.91 16,465,096 +0.19(+0.47%)
May 11, 2004 40.95 41.11 40.42 40.72 10,118,976 -0.11(-0.26%)
May 10, 2004 40.31 41.29 39.81 40.83 15,713,159 +0.19(+0.47%)
May 07, 2004 41.00 42.06 40.63 40.63 10,805,040 -0.59(-1.44%)
May 06, 2004 41.39 41.65 40.75 41.23 9,677,345 -0.48(-1.15%)
May 05, 2004 41.23 41.95 40.98 41.70 11,946,750 +0.54(+1.30%)
May 04, 2004 41.50 41.60 40.76 41.17 13,880,621 -0.17(-0.41%)
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.