Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 39.09 39.35 38.75 39.15 3,282,705 +0.15(+0.40%)
Aug 30, 2004 39.49 39.51 38.86 38.99 3,768,288 -0.69(-1.74%)
Aug 27, 2004 39.39 39.83 39.30 39.68 2,538,934 +0.49(+1.24%)
Aug 26, 2004 39.60 39.79 39.04 39.20 5,535,737 -0.59(-1.47%)
Aug 25, 2004 40.00 40.08 39.68 39.78 3,708,157 -0.14(-0.34%)
Aug 24, 2004 39.89 40.06 39.68 39.92 3,543,325 +0.19(+0.47%)
Aug 23, 2004 39.80 40.01 39.62 39.73 3,259,690 -0.06(-0.16%)
Aug 20, 2004 39.70 39.94 39.62 39.80 3,721,772 +0.09(+0.23%)
Aug 19, 2004 39.83 39.83 38.99 39.70 5,534,116 -0.13(-0.33%)
Aug 18, 2004 38.86 39.91 38.59 39.83 5,590,194 +1.07(+2.75%)
Aug 17, 2004 38.92 39.14 38.57 38.77 4,308,814 -0.16(-0.41%)
Aug 16, 2004 38.23 38.99 38.11 38.93 4,634,265 +0.94(+2.47%)
Aug 13, 2004 38.41 38.67 37.96 37.99 4,987,430 -0.30(-0.79%)
Aug 12, 2004 38.51 38.77 38.01 38.29 4,063,592 -0.33(-0.86%)
Aug 11, 2004 37.15 38.69 37.15 38.62 6,335,424 +0.95(+2.52%)
Aug 10, 2004 37.42 37.70 36.88 37.67 5,647,408 +0.36(+0.98%)
Aug 09, 2004 37.79 37.82 37.20 37.31 3,482,384 -0.33(-0.87%)
Aug 06, 2004 37.65 37.76 37.17 37.64 6,147,253 -0.25(-0.67%)
Aug 05, 2004 39.30 39.35 37.82 37.89 5,395,216 -1.38(-3.52%)
Aug 04, 2004 39.55 39.79 38.88 39.27 5,870,587 +0.27(+0.68%)
Aug 03, 2004 39.24 39.54 38.98 39.01 4,114,484 -0.20(-0.52%)
Aug 02, 2004 39.31 39.60 39.09 39.21 2,925,650 -0.10(-0.27%)
Jul 30, 2004 39.12 39.72 39.03 39.31 3,517,555 +0.05(+0.13%)
Jul 29, 2004 39.09 39.56 38.89 39.27 4,647,393 -0.03(-0.08%)
Jul 28, 2004 38.78 39.39 38.26 39.30 6,823,275 +0.38(+0.98%)
Jul 27, 2004 38.56 39.46 38.42 38.91 8,816,822 +0.57(+1.50%)
Jul 26, 2004 38.93 38.94 38.03 38.34 6,310,140 -0.35(-0.91%)
Jul 23, 2004 39.02 39.59 38.64 38.69 8,433,510 -1.25(-3.14%)
Jul 22, 2004 39.55 40.72 39.52 39.94 6,471,893 -0.33(-0.83%)
Jul 21, 2004 40.04 41.30 39.98 40.28 6,961,041 +0.38(+0.94%)
Jul 20, 2004 40.29 40.50 39.57 39.90 8,461,387 -0.53(-1.31%)
Jul 19, 2004 40.89 40.96 40.42 40.43 5,262,961 -0.48(-1.16%)
Jul 16, 2004 41.24 41.46 40.50 40.91 6,351,956 -0.33(-0.79%)
Jul 15, 2004 42.02 42.15 41.20 41.23 5,801,543 -0.72(-1.71%)
Jul 14, 2004 42.05 42.62 41.83 41.95 3,521,445 -0.27(-0.64%)
Jul 13, 2004 42.03 42.28 41.97 42.22 4,763,440 +0.19(+0.46%)
Jul 12, 2004 41.34 42.20 41.32 42.03 4,781,106 +0.69(+1.67%)
Jul 09, 2004 41.96 42.10 41.22 41.34 5,061,986 -0.54(-1.30%)
Jul 08, 2004 41.65 42.92 41.65 41.88 5,924,073 +0.22(+0.52%)
Jul 07, 2004 41.82 42.25 41.38 41.67 5,180,302 -0.46(-1.10%)
Jul 06, 2004 42.68 42.68 42.04 42.13 4,237,663 -0.67(-1.57%)
Jul 02, 2004 42.54 43.07 42.44 42.80 5,245,943 +0.27(+0.64%)
Jul 01, 2004 43.13 43.37 42.10 42.53 7,700,274 -0.60(-1.40%)
Jun 30, 2004 43.34 43.64 42.86 43.13 8,980,357 -0.21(-0.48%)
Jun 29, 2004 44.18 44.50 43.08 43.34 10,140,666 -0.89(-2.02%)
Jun 28, 2004 44.27 44.68 44.12 44.24 5,055,827 +0.19(+0.42%)
Jun 25, 2004 44.52 44.55 44.05 44.05 6,856,501 -0.82(-1.83%)
Jun 24, 2004 44.82 45.13 44.74 44.87 2,326,776 -0.25(-0.56%)
Jun 23, 2004 44.82 45.34 44.49 45.13 3,293,889 +0.13(+0.29%)
Jun 22, 2004 44.84 45.16 44.68 45.00 4,248,198 +0.16(+0.36%)
Jun 21, 2004 45.23 45.33 44.84 44.84 2,986,267 -0.56(-1.24%)
Jun 18, 2004 45.04 45.70 45.04 45.40 5,696,031 +0.02(+0.05%)
Jun 17, 2004 44.98 45.47 44.78 45.37 3,238,296 +0.21(+0.46%)
Jun 16, 2004 44.92 45.60 44.79 45.16 3,359,530 +0.36(+0.80%)
Jun 15, 2004 45.16 45.23 44.67 44.81 3,658,562 -0.05(-0.11%)
Jun 14, 2004 45.23 45.69 44.74 44.86 4,508,493 -0.58(-1.28%)
Jun 10, 2004 45.66 45.75 45.23 45.44 2,755,307 +0.04(+0.10%)
Jun 09, 2004 46.34 46.34 45.32 45.39 5,849,193 -1.12(-2.40%)
Jun 08, 2004 46.40 46.68 46.18 46.51 3,035,376 -0.17(-0.37%)
Jun 07, 2004 46.68 46.69 46.16 46.68 3,333,435 +0.41(+0.88%)
Jun 04, 2004 46.03 46.79 45.97 46.27 4,540,098 +0.39(+0.86%)
Jun 03, 2004 45.97 46.52 45.84 45.88 3,650,620 -0.09(-0.19%)
Jun 02, 2004 46.24 46.27 45.71 45.97 3,966,508 -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.