Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.43 24.00 23.23 23.88 47,300 +0.45(+1.90%)
Sep 29, 2004 23.40 23.59 23.20 23.43 50,300 +0.03(+0.13%)
Sep 28, 2004 23.04 23.41 23.01 23.40 17,600 +0.40(+1.74%)
Sep 27, 2004 23.02 23.07 22.98 23.00 15,300 -0.00(-0.02%)
Sep 24, 2004 23.07 23.12 23.00 23.00 22,800 -0.05(-0.22%)
Sep 23, 2004 23.05 23.14 23.02 23.05 28,700 +0.04(+0.17%)
Sep 22, 2004 23.07 23.10 22.95 23.02 31,800 -0.09(-0.39%)
Sep 21, 2004 23.15 23.20 23.00 23.11 23,400 +0.02(+0.06%)
Sep 20, 2004 23.12 23.12 22.96 23.09 21,800 -0.04(-0.15%)
Sep 17, 2004 22.99 23.12 22.91 23.12 42,400 +0.13(+0.57%)
Sep 16, 2004 23.00 23.10 22.95 23.00 17,600 +0.05(+0.20%)
Sep 15, 2004 22.91 22.95 22.82 22.95 45,600 +0.07(+0.31%)
Sep 14, 2004 23.02 23.02 22.86 22.88 32,700 -0.07(-0.31%)
Sep 13, 2004 22.97 23.02 22.91 22.95 29,000 -0.02(-0.09%)
Sep 10, 2004 23.00 23.07 22.91 22.97 46,100 +0.07(+0.31%)
Sep 09, 2004 22.68 23.15 22.68 22.90 28,400 +0.26(+1.17%)
Sep 08, 2004 22.84 22.88 22.63 22.64 31,700 -0.54(-2.33%)
Sep 07, 2004 23.23 23.35 23.13 23.18 30,700 +0.03(+0.11%)
Sep 03, 2004 23.35 23.48 23.05 23.15 24,300 -0.28(-1.17%)
Sep 02, 2004 22.93 23.43 22.90 23.43 29,300 +0.62(+2.74%)
Sep 01, 2004 22.68 22.81 22.61 22.80 59,700 +0.20(+0.88%)
Aug 31, 2004 22.55 22.62 22.47 22.60 56,800 +0.05(+0.24%)
Aug 30, 2004 22.51 22.55 22.45 22.55 40,000 +0.04(+0.16%)
Aug 27, 2004 22.57 22.60 22.45 22.51 24,100 -0.00(-0.02%)
Aug 26, 2004 22.67 22.72 22.50 22.52 29,100 -0.09(-0.38%)
Aug 25, 2004 22.51 22.70 22.39 22.60 34,800 +0.15(+0.65%)
Aug 24, 2004 22.60 22.60 22.36 22.45 42,200 -0.10(-0.42%)
Aug 23, 2004 23.10 23.14 22.50 22.55 42,000 -0.50(-2.17%)
Aug 20, 2004 22.68 23.05 22.62 23.05 41,000 +0.38(+1.65%)
Aug 19, 2004 23.00 23.00 22.61 22.68 34,300 -0.32(-1.41%)
Aug 18, 2004 22.78 23.02 22.78 23.00 32,100 +0.09(+0.41%)
Aug 17, 2004 23.07 23.10 22.90 22.91 12,800 -0.14(-0.63%)
Aug 16, 2004 22.86 23.07 22.85 23.05 15,700 +0.15(+0.66%)
Aug 13, 2004 22.95 23.10 22.68 22.90 16,200 +0.00(+0.00%)
Aug 12, 2004 22.85 22.95 22.80 22.90 24,600 -0.05(-0.20%)
Aug 11, 2004 23.05 23.05 22.73 22.95 20,600 -0.11(-0.46%)
Aug 10, 2004 22.77 23.11 22.77 23.05 13,700 +0.30(+1.32%)
Aug 09, 2004 23.00 23.02 22.74 22.75 19,700 -0.20(-0.89%)
Aug 06, 2004 23.05 23.24 22.95 22.95 24,100 -0.16(-0.67%)
Aug 05, 2004 23.27 23.32 23.02 23.11 33,500 -0.14(-0.60%)
Aug 04, 2004 23.12 23.26 23.00 23.25 87,800 +0.04(+0.15%)
Aug 03, 2004 23.05 23.38 23.00 23.21 119,300 +0.11(+0.50%)
Aug 02, 2004 22.70 23.11 22.70 23.10 81,400 +0.40(+1.74%)
Jul 30, 2004 22.32 22.80 22.32 22.70 37,100 +0.43(+1.93%)
Jul 29, 2004 21.79 22.27 21.75 22.27 27,900 +0.59(+2.72%)
Jul 28, 2004 21.95 21.95 21.48 21.68 51,900 -0.21(-0.94%)
Jul 27, 2004 22.02 22.20 21.89 21.89 27,600 -0.09(-0.41%)
Jul 26, 2004 22.12 22.14 21.86 21.98 19,700 -0.07(-0.32%)
Jul 23, 2004 22.32 22.32 22.00 22.05 17,300 -0.20(-0.90%)
Jul 22, 2004 22.30 22.36 22.11 22.25 25,100 -0.00(-0.02%)
Jul 21, 2004 22.68 22.68 22.25 22.25 33,500 -0.36(-1.57%)
Jul 20, 2004 22.68 22.68 22.39 22.61 37,600 -0.05(-0.24%)
Jul 19, 2004 22.52 22.68 22.50 22.66 27,400 +0.16(+0.71%)
Jul 16, 2004 22.52 22.71 22.35 22.50 41,200 -0.02(-0.07%)
Jul 15, 2004 22.53 22.73 22.42 22.52 24,000 -0.01(-0.04%)
Jul 14, 2004 22.52 22.57 22.46 22.53 18,500 +0.05(+0.20%)
Jul 13, 2004 22.54 22.55 22.45 22.48 88,200 -0.02(-0.09%)
Jul 12, 2004 22.39 22.57 22.39 22.50 62,200 +0.11(+0.51%)
Jul 09, 2004 22.10 22.43 22.10 22.39 61,200 +0.30(+1.38%)
Jul 08, 2004 21.75 22.14 21.68 22.09 110,900 +0.28(+1.26%)
Jul 07, 2004 21.84 21.95 21.75 21.81 37,400 -0.02(-0.07%)
Jul 06, 2004 21.95 21.95 21.70 21.82 79,400 -0.12(-0.57%)
Jul 02, 2004 21.70 21.95 21.64 21.95 46,100 +0.25(+1.15%)
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.