Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.