Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 37.90 40.50 37.73 38.35 2,065,800 +0.69(+1.83%)
Oct 28, 2004 37.45 37.84 37.27 37.66 696,100 +0.21(+0.56%)
Oct 27, 2004 37.41 37.80 37.20 37.45 1,042,900 +0.05(+0.13%)
Oct 26, 2004 37.49 37.50 37.03 37.40 980,000 -0.09(-0.24%)
Oct 25, 2004 37.45 37.92 37.27 37.49 908,000 -0.16(-0.42%)
Oct 22, 2004 37.91 38.09 37.56 37.65 591,800 -0.25(-0.66%)
Oct 21, 2004 37.38 38.05 37.30 37.90 654,700 +0.52(+1.39%)
Oct 20, 2004 36.80 37.42 36.65 37.38 779,300 +0.58(+1.58%)
Oct 19, 2004 36.86 37.36 36.70 36.80 691,800 -0.06(-0.16%)
Oct 18, 2004 36.85 37.02 36.46 36.86 592,900 +0.21(+0.57%)
Oct 15, 2004 36.62 36.88 36.40 36.65 591,800 -0.10(-0.27%)
Oct 14, 2004 37.65 37.65 36.62 36.75 1,050,700 -0.90(-2.39%)
Oct 13, 2004 37.71 38.24 37.47 37.65 1,413,100 +0.03(+0.08%)
Oct 12, 2004 37.24 37.65 37.08 37.62 721,900 +0.38(+1.02%)
Oct 11, 2004 36.83 37.38 36.80 37.24 421,100 +0.41(+1.11%)
Oct 08, 2004 37.54 37.54 36.69 36.83 884,700 -0.71(-1.89%)
Oct 07, 2004 38.00 38.00 37.45 37.54 708,700 -0.62(-1.62%)
Oct 06, 2004 37.65 38.16 37.35 38.16 1,059,300 +0.87(+2.33%)
Oct 05, 2004 37.07 37.43 36.89 37.29 1,394,700 +0.23(+0.62%)
Oct 04, 2004 37.35 37.60 36.75 37.06 1,464,100 +0.66(+1.81%)
Oct 01, 2004 35.60 36.60 35.54 36.40 1,308,000 +1.00(+2.82%)
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%)
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.