Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 39.76 40.02 39.41 39.82 3,227,142 +0.16(+0.40%)
Aug 30, 2004 40.17 40.19 39.53 39.67 3,704,505 -0.70(-1.74%)
Aug 27, 2004 40.07 40.52 39.98 40.37 2,495,960 +0.50(+1.24%)
Aug 26, 2004 40.29 40.47 39.72 39.87 5,442,038 -0.60(-1.47%)
Aug 25, 2004 40.69 40.77 40.37 40.47 3,645,393 -0.14(-0.34%)
Aug 24, 2004 40.58 40.74 40.36 40.61 3,483,350 +0.19(+0.47%)
Aug 23, 2004 40.48 40.69 40.31 40.42 3,204,517 -0.06(-0.16%)
Aug 20, 2004 40.39 40.63 40.30 40.48 3,658,777 +0.09(+0.23%)
Aug 19, 2004 40.52 40.52 39.67 40.39 5,440,445 -0.13(-0.33%)
Aug 18, 2004 39.53 40.59 39.26 40.52 5,495,574 +1.09(+2.75%)
Aug 17, 2004 39.59 39.81 39.23 39.43 4,235,883 -0.16(-0.41%)
Aug 16, 2004 38.89 39.67 38.77 39.60 4,555,825 +0.95(+2.47%)
Aug 13, 2004 39.07 39.33 38.61 38.64 4,903,013 -0.31(-0.79%)
Aug 12, 2004 39.17 39.44 38.66 38.95 3,994,811 -0.34(-0.86%)
Aug 11, 2004 37.79 39.35 37.79 39.29 6,228,190 +0.97(+2.52%)
Aug 10, 2004 38.06 38.35 37.52 38.32 5,551,819 +0.37(+0.98%)
Aug 09, 2004 38.44 38.47 37.85 37.95 3,423,441 -0.33(-0.87%)
Aug 06, 2004 38.30 38.41 37.81 38.28 6,043,204 -0.26(-0.67%)
Aug 05, 2004 39.98 40.02 38.47 38.54 5,303,896 -1.41(-3.52%)
Aug 04, 2004 40.23 40.47 39.55 39.95 5,771,221 +0.27(+0.68%)
Aug 03, 2004 39.92 40.22 39.65 39.68 4,044,842 -0.21(-0.52%)
Aug 02, 2004 39.99 40.29 39.77 39.88 2,876,130 -0.11(-0.27%)
Jul 30, 2004 39.79 40.40 39.70 39.99 3,458,016 +0.05(+0.13%)
Jul 29, 2004 39.76 40.24 39.56 39.94 4,568,731 -0.03(-0.08%)
Jul 28, 2004 39.45 40.07 38.92 39.97 6,707,784 +0.39(+0.98%)
Jul 27, 2004 39.23 40.14 39.08 39.58 8,667,588 +0.58(+1.50%)
Jul 26, 2004 39.60 39.61 38.69 39.00 6,203,334 -0.36(-0.91%)
Jul 23, 2004 39.70 40.27 39.31 39.36 8,290,763 -1.27(-3.14%)
Jul 22, 2004 40.23 41.42 40.20 40.63 6,362,349 -0.34(-0.83%)
Jul 21, 2004 40.73 42.01 40.67 40.97 6,843,218 +0.38(+0.94%)
Jul 20, 2004 40.98 41.20 40.26 40.59 8,318,169 -0.54(-1.31%)
Jul 19, 2004 41.60 41.66 41.12 41.13 5,173,880 -0.48(-1.16%)
Jul 16, 2004 41.95 42.18 41.20 41.61 6,244,442 -0.33(-0.79%)
Jul 15, 2004 42.74 42.88 41.91 41.94 5,703,345 -0.73(-1.71%)
Jul 14, 2004 42.77 43.36 42.55 42.67 3,461,840 -0.28(-0.64%)
Jul 13, 2004 42.75 43.01 42.70 42.95 4,682,814 +0.19(+0.45%)
Jul 12, 2004 42.06 42.93 42.03 42.75 4,700,181 +0.70(+1.67%)
Jul 09, 2004 42.68 42.82 41.92 42.05 4,976,306 -0.55(-1.30%)
Jul 08, 2004 42.37 43.66 42.37 42.60 5,823,802 +0.22(+0.52%)
Jul 07, 2004 42.54 42.98 42.09 42.38 5,092,620 -0.47(-1.10%)
Jul 06, 2004 43.41 43.41 42.76 42.85 4,165,935 -0.68(-1.57%)
Jul 02, 2004 43.27 43.81 43.17 43.54 5,157,150 +0.28(+0.64%)
Jul 01, 2004 43.88 44.12 42.82 43.26 7,569,938 -0.62(-1.40%)
Jun 30, 2004 44.09 44.39 43.60 43.88 8,828,355 -0.21(-0.48%)
Jun 29, 2004 44.94 45.27 43.82 44.09 9,969,024 -0.91(-2.02%)
Jun 28, 2004 45.03 45.45 44.88 45.00 4,970,252 +0.19(+0.42%)
Jun 25, 2004 45.28 45.31 44.81 44.81 6,740,448 -0.83(-1.83%)
Jun 24, 2004 45.60 45.90 45.51 45.65 2,287,393 -0.26(-0.56%)
Jun 23, 2004 45.60 46.12 45.25 45.90 3,238,136 +0.13(+0.29%)
Jun 22, 2004 45.61 45.94 45.45 45.77 4,176,292 +0.16(+0.36%)
Jun 21, 2004 46.00 46.11 45.61 45.61 2,935,721 -0.57(-1.24%)
Jun 18, 2004 45.82 46.49 45.82 46.18 5,599,619 +0.03(+0.05%)
Jun 17, 2004 45.75 46.25 45.55 46.15 3,183,485 +0.21(+0.46%)
Jun 16, 2004 45.69 46.39 45.56 45.94 3,302,666 +0.36(+0.80%)
Jun 15, 2004 45.94 46.00 45.44 45.58 3,596,637 -0.05(-0.11%)
Jun 14, 2004 46.00 46.47 45.51 45.63 4,432,182 -0.59(-1.28%)
Jun 10, 2004 46.44 46.54 46.01 46.22 2,708,671 +0.04(+0.10%)
Jun 09, 2004 47.13 47.13 46.10 46.17 5,750,189 -1.14(-2.40%)
Jun 08, 2004 47.20 47.48 46.98 47.31 2,983,999 -0.18(-0.37%)
Jun 07, 2004 47.48 47.49 46.95 47.49 3,277,013 +0.41(+0.88%)
Jun 04, 2004 46.82 47.59 46.76 47.07 4,463,252 +0.40(+0.86%)
Jun 03, 2004 46.76 47.32 46.63 46.67 3,588,829 -0.09(-0.19%)
Jun 02, 2004 47.04 47.06 46.50 46.76 3,899,370 -0.15(-0.32%)
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.