Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.32 22.80 22.32 22.70 37,100 +0.43(+1.93%)
Jul 29, 2004 21.79 22.27 21.75 22.27 27,900 +0.59(+2.72%)
Jul 28, 2004 21.95 21.95 21.48 21.68 51,900 -0.21(-0.94%)
Jul 27, 2004 22.02 22.20 21.89 21.89 27,600 -0.09(-0.41%)
Jul 26, 2004 22.12 22.14 21.86 21.98 19,700 -0.07(-0.32%)
Jul 23, 2004 22.32 22.32 22.00 22.05 17,300 -0.20(-0.90%)
Jul 22, 2004 22.30 22.36 22.11 22.25 25,100 -0.00(-0.02%)
Jul 21, 2004 22.68 22.68 22.25 22.25 33,500 -0.36(-1.57%)
Jul 20, 2004 22.68 22.68 22.39 22.61 37,600 -0.05(-0.24%)
Jul 19, 2004 22.52 22.68 22.50 22.66 27,400 +0.16(+0.71%)
Jul 16, 2004 22.52 22.71 22.35 22.50 41,200 -0.02(-0.07%)
Jul 15, 2004 22.53 22.73 22.42 22.52 24,000 -0.01(-0.04%)
Jul 14, 2004 22.52 22.57 22.46 22.53 18,500 +0.05(+0.20%)
Jul 13, 2004 22.54 22.55 22.45 22.48 88,200 -0.02(-0.09%)
Jul 12, 2004 22.39 22.57 22.39 22.50 62,200 +0.11(+0.51%)
Jul 09, 2004 22.10 22.43 22.10 22.39 61,200 +0.30(+1.38%)
Jul 08, 2004 21.75 22.14 21.68 22.09 110,900 +0.28(+1.26%)
Jul 07, 2004 21.84 21.95 21.75 21.81 37,400 -0.02(-0.07%)
Jul 06, 2004 21.95 21.95 21.70 21.82 79,400 -0.12(-0.57%)
Jul 02, 2004 21.70 21.95 21.64 21.95 46,100 +0.25(+1.15%)
Jul 01, 2004 21.98 21.99 21.69 21.70 48,100 -0.30(-1.36%)
Jun 30, 2004 22.10 22.23 22.00 22.00 89,400 -0.07(-0.32%)
Jun 29, 2004 22.00 22.08 21.98 22.07 122,800 +0.15(+0.68%)
Jun 28, 2004 21.93 21.93 21.85 21.92 61,600 +0.12(+0.55%)
Jun 25, 2004 21.82 21.84 21.68 21.80 97,000 +0.15(+0.69%)
Jun 24, 2004 21.55 21.70 21.55 21.65 25,700 +0.15(+0.72%)
Jun 23, 2004 21.47 21.50 21.27 21.50 39,400 +0.07(+0.30%)
Jun 22, 2004 21.35 21.49 21.23 21.43 36,200 +0.06(+0.28%)
Jun 21, 2004 21.10 21.41 21.10 21.37 75,100 +0.22(+1.04%)
Jun 18, 2004 21.16 21.25 21.15 21.15 25,400 +0.00(+0.00%)
Jun 17, 2004 21.15 21.35 20.91 21.15 34,900 +0.04(+0.17%)
Jun 16, 2004 20.95 21.12 20.93 21.11 38,800 +0.14(+0.67%)
Jun 15, 2004 20.95 21.16 20.90 20.98 34,100 +0.07(+0.33%)
Jun 14, 2004 21.06 21.09 20.78 20.91 39,400 -0.16(-0.76%)
Jun 10, 2004 20.85 21.23 20.80 21.07 38,100 +0.17(+0.81%)
Jun 09, 2004 20.95 21.00 20.84 20.89 12,500 -0.07(-0.36%)
Jun 08, 2004 20.98 20.98 20.90 20.97 13,000 -0.27(-1.25%)
Jun 07, 2004 20.95 21.23 20.90 21.23 33,800 +0.29(+1.38%)
Jun 04, 2004 20.93 21.10 20.76 20.95 21,700 +0.06(+0.29%)
Jun 03, 2004 21.03 21.03 20.88 20.89 22,200 -0.14(-0.69%)
Jun 02, 2004 21.12 21.15 21.03 21.03 19,900 -0.09(-0.43%)
Jun 01, 2004 20.95 21.12 20.91 21.12 33,600 +0.12(+0.60%)
May 28, 2004 20.73 21.00 20.68 21.00 30,200 +0.25(+1.18%)
May 27, 2004 20.77 20.81 20.73 20.75 40,300 -0.02(-0.10%)
May 26, 2004 20.85 20.89 20.66 20.77 39,000 -0.10(-0.48%)
May 25, 2004 20.57 20.95 20.52 20.87 50,600 +0.24(+1.16%)
May 24, 2004 20.60 20.66 20.52 20.63 42,200 -0.04(-0.17%)
May 21, 2004 20.43 20.66 20.25 20.66 66,000 +0.16(+0.80%)
May 20, 2004 20.20 20.50 20.07 20.50 31,900 +0.34(+1.71%)
May 19, 2004 20.30 20.43 20.12 20.16 37,100 -0.10(-0.49%)
May 18, 2004 20.21 20.27 20.08 20.25 21,800 +0.04(+0.22%)
May 17, 2004 20.40 20.43 20.19 20.21 57,000 -0.14(-0.69%)
May 14, 2004 20.24 20.59 20.18 20.35 35,100 +0.09(+0.44%)
May 13, 2004 20.45 20.45 20.16 20.26 25,800 -0.04(-0.20%)
May 12, 2004 20.18 20.43 20.00 20.30 41,200 +0.18(+0.87%)
May 11, 2004 20.06 20.32 20.01 20.12 32,200 +0.12(+0.62%)
May 10, 2004 20.60 20.60 19.98 20.00 46,200 -0.64(-3.10%)
May 07, 2004 20.77 20.82 20.63 20.64 34,100 -0.18(-0.89%)
May 06, 2004 20.79 20.82 20.56 20.82 58,800 -0.07(-0.31%)
May 05, 2004 20.90 21.00 20.80 20.89 18,400 -0.04(-0.17%)
May 04, 2004 20.91 21.00 20.80 20.93 24,800 +0.05(+0.22%)
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.