Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 23.03 23.57 22.72 23.12 562,526 -0.10(-0.45%)
Oct 28, 2004 23.54 23.57 23.03 23.22 408,775 -0.22(-0.93%)
Oct 27, 2004 23.50 23.65 23.03 23.44 702,812 +0.09(+0.39%)
Oct 26, 2004 23.64 23.64 23.20 23.35 423,966 -0.12(-0.52%)
Oct 25, 2004 23.68 23.93 23.09 23.47 547,565 -0.26(-1.08%)
Oct 22, 2004 24.10 24.53 23.57 23.73 637,905 -0.74(-3.04%)
Oct 21, 2004 24.09 24.47 23.70 24.47 488,988 +0.63(+2.66%)
Oct 20, 2004 21.72 24.01 21.35 23.83 3,003,439 +0.64(+2.77%)
Oct 19, 2004 23.63 23.94 23.08 23.19 394,044 -0.38(-1.60%)
Oct 18, 2004 23.66 23.67 22.71 23.57 777,616 -0.11(-0.46%)
Oct 15, 2004 24.11 24.40 23.68 23.68 446,637 -0.33(-1.38%)
Oct 14, 2004 23.77 24.07 23.66 24.01 329,252 +0.13(+0.56%)
Oct 13, 2004 23.58 24.37 23.55 23.87 538,473 +0.37(+1.57%)
Oct 12, 2004 24.15 24.15 23.39 23.50 662,763 -0.70(-2.91%)
Oct 11, 2004 23.70 24.34 23.36 24.21 736,071 +0.52(+2.20%)
Oct 08, 2004 25.19 25.22 23.27 23.69 1,388,362 -1.58(-6.26%)
Oct 07, 2004 25.89 25.93 25.19 25.27 774,969 -0.55(-2.12%)
Oct 06, 2004 26.10 26.10 25.66 25.82 506,250 -0.24(-0.93%)
Oct 05, 2004 25.85 26.21 25.73 26.06 398,763 +0.21(+0.81%)
Oct 04, 2004 25.21 26.35 25.14 25.85 701,431 +0.63(+2.52%)
Oct 01, 2004 25.78 25.89 25.14 25.22 956,685 -0.20(-0.79%)
Sep 30, 2004 25.59 26.07 24.97 25.42 1,120,334 -0.37(-1.43%)
Sep 29, 2004 27.13 27.13 25.56 25.79 1,260,045 -1.30(-4.80%)
Sep 28, 2004 26.86 27.18 26.72 27.08 351,348 +0.41(+1.53%)
Sep 27, 2004 27.35 27.39 26.65 26.68 328,101 -0.65(-2.38%)
Sep 24, 2004 27.26 27.65 27.12 27.33 296,799 +0.18(+0.67%)
Sep 23, 2004 27.58 27.58 26.94 27.15 315,442 -0.37(-1.34%)
Sep 22, 2004 27.72 27.72 27.31 27.51 634,798 -0.27(-0.98%)
Sep 21, 2004 27.53 27.79 27.25 27.79 366,309 +0.36(+1.33%)
Sep 20, 2004 27.53 27.53 26.96 27.42 248,349 +0.10(+0.37%)
Sep 17, 2004 27.06 27.71 26.91 27.32 543,077 +0.36(+1.34%)
Sep 16, 2004 26.50 27.02 26.44 26.96 325,224 +0.48(+1.80%)
Sep 15, 2004 26.62 26.75 26.24 26.49 269,409 -0.28(-1.04%)
Sep 14, 2004 27.15 27.33 26.27 26.76 502,452 -0.36(-1.35%)
Sep 13, 2004 26.93 27.28 26.73 27.13 481,507 +0.43(+1.61%)
Sep 10, 2004 26.70 26.88 26.33 26.70 438,811 +0.22(+0.82%)
Sep 09, 2004 26.52 26.58 26.22 26.48 407,739 +0.26(+0.99%)
Sep 08, 2004 26.60 26.65 26.03 26.22 439,272 -0.22(-0.84%)
Sep 07, 2004 26.27 26.58 26.06 26.44 551,363 +0.42(+1.60%)
Sep 03, 2004 25.99 26.07 25.63 26.02 425,232 +0.05(+0.18%)
Sep 02, 2004 25.03 26.02 24.98 25.98 463,900 +0.78(+3.09%)
Sep 01, 2004 24.33 25.78 24.30 25.20 1,158,656 -0.16(-0.63%)
Aug 31, 2004 26.03 26.09 24.68 25.36 1,375,703 -0.85(-3.23%)
Aug 30, 2004 27.15 27.16 25.74 26.21 1,141,279 -0.95(-3.50%)
Aug 27, 2004 27.52 27.78 26.76 27.16 522,477 -0.23(-0.84%)
Aug 26, 2004 28.28 28.28 27.29 27.39 393,008 -0.40(-1.42%)
Aug 25, 2004 27.75 27.91 27.08 27.78 429,605 +0.17(+0.61%)
Aug 24, 2004 28.25 28.33 26.95 27.61 1,188,808 -1.02(-3.57%)
Aug 23, 2004 27.65 28.97 27.55 28.64 1,385,255 +1.22(+4.45%)
Aug 20, 2004 27.37 27.61 27.11 27.41 351,463 +0.13(+0.49%)
Aug 19, 2004 27.41 27.54 27.08 27.28 348,816 -0.02(-0.06%)
Aug 18, 2004 26.97 27.35 26.61 27.30 342,185 +0.40(+1.50%)
Aug 17, 2004 26.88 27.15 26.34 26.89 486,571 +0.52(+1.96%)
Aug 16, 2004 26.02 26.50 25.92 26.38 349,737 +0.29(+1.12%)
Aug 13, 2004 26.54 26.63 25.94 26.09 274,473 -0.29(-1.09%)
Aug 12, 2004 26.73 26.75 26.26 26.37 393,814 -0.22(-0.82%)
Aug 11, 2004 26.80 27.00 25.62 26.59 598,777 -0.17(-0.63%)
Aug 10, 2004 26.29 27.04 26.23 26.76 625,246 +0.73(+2.80%)
Aug 09, 2004 25.90 26.10 25.73 26.03 872,099 +0.30(+1.15%)
Aug 06, 2004 26.72 26.79 25.58 25.73 1,149,335 -1.06(-3.97%)
Aug 05, 2004 27.37 27.37 26.75 26.80 515,687 -0.31(-1.15%)
Aug 04, 2004 27.48 27.69 27.05 27.11 474,948 -0.30(-1.09%)
Aug 03, 2004 27.93 27.93 27.31 27.41 937,697 -0.32(-1.16%)
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.