Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 24.08 24.55 24.02 24.35 835,107 +0.23(+0.95%)
Jul 29, 2004 22.45 24.15 22.43 24.12 2,059,464 +2.04(+9.23%)
Jul 28, 2004 22.45 22.45 21.99 22.08 380,093 -0.23(-1.03%)
Jul 27, 2004 22.54 22.64 22.30 22.31 395,352 -0.24(-1.05%)
Jul 26, 2004 22.30 22.54 22.28 22.54 444,332 +0.25(+1.12%)
Jul 23, 2004 22.54 22.54 22.11 22.30 372,922 -0.24(-1.05%)
Jul 22, 2004 22.61 22.75 22.34 22.53 375,668 -0.09(-0.41%)
Jul 21, 2004 23.09 23.13 22.62 22.62 335,996 -0.39(-1.68%)
Jul 20, 2004 22.75 23.06 22.73 23.01 364,224 +0.26(+1.15%)
Jul 19, 2004 22.87 22.92 22.74 22.75 530,239 -0.10(-0.43%)
Jul 16, 2004 22.80 22.94 22.75 22.85 447,689 +0.04(+0.17%)
Jul 15, 2004 22.61 22.94 22.60 22.81 419,766 +0.20(+0.87%)
Jul 14, 2004 22.74 22.75 22.14 22.61 549,007 -0.23(-1.00%)
Jul 13, 2004 22.74 22.91 22.64 22.84 623,469 +0.17(+0.75%)
Jul 12, 2004 22.71 22.76 22.58 22.67 436,856 -0.12(-0.55%)
Jul 09, 2004 22.77 22.87 22.68 22.79 552,669 +0.07(+0.29%)
Jul 08, 2004 22.87 22.92 22.64 22.73 968,316 -0.14(-0.60%)
Jul 07, 2004 23.06 23.25 22.85 22.87 924,066 -0.26(-1.13%)
Jul 06, 2004 23.17 23.29 22.94 23.13 416,409 -0.12(-0.51%)
Jul 02, 2004 23.28 23.36 23.16 23.25 505,825 -0.03(-0.14%)
Jul 01, 2004 23.53 23.80 23.25 23.28 635,982 -0.26(-1.09%)
Jun 30, 2004 23.34 23.59 23.24 23.53 372,311 +0.26(+1.13%)
Jun 29, 2004 23.29 23.46 22.99 23.27 741,572 -0.01(-0.06%)
Jun 28, 2004 23.59 23.59 23.20 23.29 539,699 -0.12(-0.50%)
Jun 25, 2004 23.28 23.62 23.25 23.40 2,549,879 +0.10(+0.45%)
Jun 24, 2004 23.10 23.54 22.70 23.30 1,846,148 -0.52(-2.20%)
Jun 23, 2004 23.74 23.91 23.69 23.82 324,247 +0.03(+0.14%)
Jun 22, 2004 23.84 23.96 23.63 23.79 615,077 -0.04(-0.17%)
Jun 21, 2004 23.74 23.95 23.13 23.83 949,242 +0.09(+0.39%)
Jun 18, 2004 24.51 24.51 23.74 23.74 793,756 -0.75(-3.05%)
Jun 17, 2004 24.25 24.54 24.15 24.48 870,050 +0.50(+2.08%)
Jun 16, 2004 24.08 24.19 23.93 23.99 490,566 +0.16(+0.66%)
Jun 15, 2004 23.83 24.31 23.74 23.83 722,651 +0.10(+0.44%)
Jun 14, 2004 23.72 23.93 23.26 23.72 997,765 -0.25(-1.04%)
Jun 10, 2004 23.98 24.09 23.85 23.97 486,599 +0.05(+0.22%)
Jun 09, 2004 24.04 24.12 23.83 23.92 1,091,606 -0.12(-0.49%)
Jun 08, 2004 24.35 24.35 23.29 24.04 1,931,444 -0.30(-1.24%)
Jun 07, 2004 24.41 24.65 24.22 24.34 1,106,102 +0.07(+0.27%)
Jun 04, 2004 24.84 24.84 24.09 24.27 1,387,319 -0.56(-2.27%)
Jun 03, 2004 25.36 25.36 24.82 24.84 454,708 -0.52(-2.07%)
Jun 02, 2004 25.43 25.45 25.17 25.36 503,994 -0.06(-0.23%)
Jun 01, 2004 25.56 25.60 25.27 25.42 451,046 -0.12(-0.46%)
May 28, 2004 25.95 25.95 25.54 25.54 325,467 -0.28(-1.09%)
May 27, 2004 25.43 25.86 25.43 25.82 463,558 +0.39(+1.52%)
May 26, 2004 25.88 25.88 25.13 25.43 800,623 -0.61(-2.34%)
May 25, 2004 25.72 26.04 25.33 26.04 673,976 +0.25(+0.97%)
May 24, 2004 25.95 26.02 25.56 25.80 524,898 -0.14(-0.56%)
May 21, 2004 25.66 26.05 25.57 25.94 424,191 +0.54(+2.14%)
May 20, 2004 25.36 25.55 25.24 25.40 283,964 -0.07(-0.26%)
May 19, 2004 25.25 25.78 25.25 25.46 417,935 +0.23(+0.91%)
May 18, 2004 25.07 25.45 25.07 25.23 232,847 +0.23(+0.92%)
May 17, 2004 25.06 25.17 24.67 25.00 362,546 -0.19(-0.75%)
May 14, 2004 25.10 25.29 24.77 25.19 460,964 +0.09(+0.34%)
May 13, 2004 25.10 25.23 24.69 25.11 387,112 -0.14(-0.57%)
May 12, 2004 25.36 25.36 24.60 25.25 599,056 -0.18(-0.70%)
May 11, 2004 25.13 25.53 25.13 25.43 239,256 +0.34(+1.36%)
May 10, 2004 25.46 25.46 25.07 25.09 493,465 -0.47(-1.82%)
May 07, 2004 26.06 26.25 25.55 25.55 737,299 -0.54(-2.08%)
May 06, 2004 25.29 26.14 24.99 26.10 736,994 -1.06(-3.91%)
May 05, 2004 27.13 27.30 26.97 27.16 457,760 +0.03(+0.10%)
May 04, 2004 27.26 27.42 26.99 27.13 432,888 -0.29(-1.08%)
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.