Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 46.30 47.39 45.27 45.27 571,100 -1.17(-2.52%)
Jun 30, 2004 46.20 46.56 46.09 46.44 1,016,500 +0.24(+0.52%)
Jun 29, 2004 45.10 46.52 44.93 46.20 782,500 +1.27(+2.83%)
Jun 28, 2004 44.96 45.45 44.80 44.93 471,800 +0.06(+0.13%)
Jun 25, 2004 45.05 45.55 44.70 44.87 524,300 -0.25(-0.55%)
Jun 24, 2004 44.77 45.44 44.65 45.12 416,800 +0.42(+0.94%)
Jun 23, 2004 44.00 44.91 43.98 44.70 539,200 +0.45(+1.02%)
Jun 22, 2004 44.35 44.76 44.19 44.25 536,100 -0.20(-0.45%)
Jun 21, 2004 44.45 44.78 44.19 44.45 270,200 -0.18(-0.40%)
Jun 18, 2004 44.25 44.95 44.05 44.63 547,800 -0.10(-0.22%)
Jun 17, 2004 44.68 44.80 44.05 44.73 500,200 -0.16(-0.36%)
Jun 16, 2004 45.25 45.25 44.68 44.89 415,100 -0.41(-0.91%)
Jun 15, 2004 45.10 45.59 45.00 45.30 737,500 +0.47(+1.05%)
Jun 14, 2004 44.50 45.15 44.41 44.83 790,000 -0.05(-0.11%)
Jun 10, 2004 44.80 45.58 44.80 44.88 402,600 -0.02(-0.04%)
Jun 09, 2004 45.35 45.58 44.88 44.90 450,300 -0.65(-1.43%)
Jun 08, 2004 44.60 45.71 44.60 45.55 583,700 +0.53(+1.18%)
Jun 07, 2004 44.22 45.33 44.09 45.02 695,600 +0.95(+2.16%)
Jun 04, 2004 44.50 44.52 43.90 44.07 402,900 -0.03(-0.07%)
Jun 03, 2004 44.40 44.55 43.95 44.10 609,900 -0.45(-1.01%)
Jun 02, 2004 44.37 44.84 44.04 44.55 535,600 +0.43(+0.97%)
Jun 01, 2004 43.60 44.25 43.34 44.12 512,900 +0.40(+0.91%)
May 28, 2004 43.10 43.84 43.05 43.72 571,800 +0.51(+1.18%)
May 27, 2004 43.03 43.85 42.95 43.21 551,100 +0.18(+0.42%)
May 26, 2004 42.35 43.25 42.35 43.03 345,700 +0.38(+0.89%)
May 25, 2004 42.18 42.75 41.65 42.65 445,300 +0.60(+1.43%)
May 24, 2004 42.15 42.52 41.78 42.05 346,800 +0.38(+0.91%)
May 21, 2004 41.60 42.20 41.35 41.67 440,000 +0.58(+1.41%)
May 20, 2004 41.15 41.50 40.99 41.09 444,500 +0.10(+0.24%)
May 19, 2004 41.85 42.45 40.95 40.99 720,800 -0.61(-1.47%)
May 18, 2004 41.40 41.84 41.17 41.60 410,700 +0.35(+0.85%)
May 17, 2004 41.20 41.62 40.92 41.25 626,000 -0.72(-1.72%)
May 14, 2004 42.06 42.70 41.65 41.97 411,000 -0.29(-0.69%)
May 13, 2004 41.95 42.38 41.72 42.26 1,215,300 +0.07(+0.17%)
May 12, 2004 42.70 42.83 41.80 42.19 1,108,000 -0.44(-1.03%)
May 11, 2004 42.70 43.00 42.17 42.63 673,900 +0.46(+1.09%)
May 10, 2004 42.97 43.75 41.90 42.17 1,135,900 -0.79(-1.84%)
May 07, 2004 43.15 43.90 42.78 42.96 658,700 -0.48(-1.10%)
May 06, 2004 43.95 44.15 43.18 43.44 1,044,000 -0.68(-1.54%)
May 05, 2004 44.35 44.37 43.85 44.12 701,400 -0.01(-0.02%)
May 04, 2004 44.32 44.65 43.89 44.13 1,209,400 -0.20(-0.45%)
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.