Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 34.80 35.55 34.54 35.40 901,000 +0.76(+2.19%)
Sep 29, 2004 34.35 35.40 34.28 34.64 634,000 +0.22(+0.64%)
Sep 28, 2004 33.84 34.75 33.75 34.42 562,500 +0.59(+1.74%)
Sep 27, 2004 34.30 34.30 33.38 33.83 916,700 -0.38(-1.11%)
Sep 24, 2004 34.78 34.78 34.09 34.21 1,272,500 -0.77(-2.20%)
Sep 23, 2004 35.58 35.59 34.86 34.98 867,900 -0.75(-2.10%)
Sep 22, 2004 35.68 36.08 35.54 35.73 1,065,600 +0.08(+0.22%)
Sep 21, 2004 36.20 36.28 35.44 35.65 950,200 -0.45(-1.25%)
Sep 20, 2004 36.66 36.66 35.86 36.10 784,200 -0.58(-1.58%)
Sep 17, 2004 36.24 36.75 36.16 36.68 914,200 +0.45(+1.24%)
Sep 16, 2004 35.01 36.25 35.01 36.23 1,337,300 +1.22(+3.48%)
Sep 15, 2004 35.35 35.35 34.94 35.01 993,100 -0.34(-0.96%)
Sep 14, 2004 35.45 35.45 34.80 35.35 1,310,700 -0.20(-0.56%)
Sep 13, 2004 33.25 35.87 32.95 35.55 2,391,900 +1.67(+4.93%)
Sep 10, 2004 33.66 33.99 33.39 33.88 855,900 +0.23(+0.68%)
Sep 09, 2004 33.15 33.80 33.05 33.65 1,743,000 +0.35(+1.05%)
Sep 08, 2004 35.40 35.40 32.46 33.30 6,234,600 -3.19(-8.74%)
Sep 07, 2004 36.50 37.16 36.21 36.49 645,700 +0.40(+1.11%)
Sep 03, 2004 36.96 36.96 35.85 36.09 989,800 -0.91(-2.46%)
Sep 02, 2004 36.25 37.17 36.20 37.00 796,700 +0.80(+2.21%)
Sep 01, 2004 36.40 36.40 36.03 36.20 951,000 -0.29(-0.79%)
Aug 31, 2004 36.78 37.11 36.21 36.49 1,025,500 -0.28(-0.76%)
Aug 30, 2004 36.81 37.07 36.25 36.77 557,600 -0.04(-0.11%)
Aug 27, 2004 36.95 37.40 36.77 36.81 616,900 +0.05(+0.14%)
Aug 26, 2004 36.63 37.15 36.63 36.76 583,100 -0.17(-0.46%)
Aug 25, 2004 36.52 37.17 36.07 36.93 700,300 +0.52(+1.43%)
Aug 24, 2004 37.00 37.26 36.11 36.41 1,107,900 -0.46(-1.25%)
Aug 23, 2004 37.32 37.67 36.76 36.87 806,600 -0.30(-0.81%)
Aug 20, 2004 36.95 37.51 36.90 37.17 608,300 +0.25(+0.68%)
Aug 19, 2004 37.51 37.82 36.70 36.92 485,400 -0.69(-1.83%)
Aug 18, 2004 37.27 37.76 37.08 37.61 700,100 +0.24(+0.64%)
Aug 17, 2004 37.25 37.83 37.24 37.37 561,300 +0.26(+0.70%)
Aug 16, 2004 36.50 37.32 36.28 37.11 652,200 +0.61(+1.67%)
Aug 13, 2004 37.33 37.51 36.35 36.50 1,210,700 -0.83(-2.22%)
Aug 12, 2004 37.97 38.00 36.92 37.33 1,198,700 -0.63(-1.66%)
Aug 11, 2004 38.10 38.26 37.25 37.96 1,021,700 -0.52(-1.35%)
Aug 10, 2004 38.00 38.77 37.97 38.48 883,300 +0.48(+1.26%)
Aug 09, 2004 36.65 38.10 36.65 38.00 1,475,000 +1.35(+3.68%)
Aug 06, 2004 36.45 36.82 35.97 36.65 1,289,200 -0.25(-0.68%)
Aug 05, 2004 36.60 36.95 36.51 36.90 1,902,600 +0.25(+0.68%)
Aug 04, 2004 36.50 36.70 35.76 36.65 2,383,000 -0.35(-0.95%)
Aug 03, 2004 37.00 37.33 36.50 37.00 2,176,800 -0.35(-0.94%)
Aug 02, 2004 40.25 40.26 36.92 37.35 4,715,700 -3.60(-8.79%)
Jul 30, 2004 41.62 41.98 40.95 40.95 1,237,600 -0.79(-1.89%)
Jul 29, 2004 41.95 42.08 41.40 41.74 562,500 -0.01(-0.02%)
Jul 28, 2004 42.00 42.01 41.28 41.75 590,500 -0.38(-0.90%)
Jul 27, 2004 42.23 42.58 41.77 42.13 714,500 -0.10(-0.24%)
Jul 26, 2004 42.05 42.50 41.86 42.23 423,400 +0.16(+0.38%)
Jul 23, 2004 42.37 42.64 41.88 42.07 244,800 -0.55(-1.29%)
Jul 22, 2004 42.45 42.90 42.12 42.62 584,400 +0.12(+0.28%)
Jul 21, 2004 43.22 43.68 42.48 42.50 806,400 -0.66(-1.53%)
Jul 20, 2004 42.66 43.25 42.60 43.16 498,300 +0.56(+1.31%)
Jul 19, 2004 42.78 42.88 42.24 42.60 269,200 -0.20(-0.47%)
Jul 16, 2004 43.33 43.42 42.52 42.80 340,600 -0.40(-0.93%)
Jul 15, 2004 43.38 43.58 43.09 43.20 674,100 -0.18(-0.41%)
Jul 14, 2004 42.75 43.56 42.65 43.38 549,300 +0.38(+0.88%)
Jul 13, 2004 43.31 43.32 42.98 43.00 674,500 -0.06(-0.14%)
Jul 12, 2004 42.70 43.20 42.38 43.06 512,400 +0.27(+0.63%)
Jul 09, 2004 41.83 42.80 41.66 42.79 1,336,400 +0.96(+2.30%)
Jul 08, 2004 42.76 42.76 40.90 41.83 2,430,700 -0.93(-2.17%)
Jul 07, 2004 44.58 44.58 42.40 42.76 1,860,200 -1.82(-4.08%)
Jul 06, 2004 44.90 45.05 44.49 44.58 559,300 -0.52(-1.15%)
Jul 02, 2004 45.38 45.38 44.92 45.10 396,700 -0.17(-0.38%)
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.